Skip to main content

REX Defensive Autocallable Income ETF

DACLNYSEARCAREX SharesAlternative

$25.04Today:- (-)

As of Oct 15, 2026 close

Assets (AUM)
$4.25M
Expense ratio
0.65%
Dividend yield
0.55%
Holdings
6
52-week range
$24.94$25.35
Volume (live)
-
Avg. volume (3M)
9.98K

DACL ETF Historical Prices: REX Defensive Autocallable Income ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Alternative ETF. Analyze trends with customizable time periods and intervals.

DACL Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

DACL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily45 records
Showing 1-45 of 45
Scroll for more columns
DACL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202625.0425.0425.0425.0425.0411.13K
Oct 14, 202625.0525.0525.0525.0525.05454
Oct 13, 202625.0625.0625.0525.0525.0518.65K
Oct 12, 202625.0425.0425.0425.0425.04284
Oct 9, 202625.0325.0325.0325.0325.037
Oct 8, 202625.0325.0325.0225.0225.02150
Oct 7, 202625.0825.0825.0325.0325.03297
Oct 6, 202625.3525.3525.0025.0125.0130.87K
Oct 5, 202625.0425.0425.0125.0225.029.06K
Oct 2, 202625.0225.0325.0125.0125.011.82K
Oct 1, 202625.0325.0325.0025.0025.00894
Sep 30, 202624.9825.0224.9825.0025.007.65K
Sep 29, 202625.0125.0124.9824.9824.981.15K
Sep 28, 202625.0125.0124.9925.0025.00501
Sep 25, 202625.0025.0024.9824.9824.985.82K
Sep 24, 202624.9825.0024.9824.9824.984.65K
Sep 23, 202624.9925.0024.9824.9824.985.61K
Sep 22, 202624.9924.9924.9824.9824.9812.11K
Sep 21, 202624.9924.9924.9824.9824.9812.90K
Sep 18, 202625.0625.0624.9824.9824.983.63K
Sep 17, 202624.9824.9824.9724.9724.971.37K
Sep 16, 202624.9624.9624.9424.9424.945.03K
Sep 15, 202624.9424.9724.9424.9524.95121.90K
Sep 14, 202625.1025.1025.0925.0924.95513
Sep 11, 202625.0825.0825.0825.0824.9425
Sep 10, 202625.0925.1525.0825.0824.9442.86K
Sep 9, 202625.0725.0725.0725.0724.9352
Sep 8, 202625.0825.0825.0825.0824.9496
Sep 4, 202625.0725.0725.0725.0724.9413
Sep 3, 202625.0725.0725.0725.0724.9453
Sep 2, 202625.0925.0925.0825.0824.941.01K
Sep 1, 202625.0525.0525.0525.0524.9218
Aug 31, 202625.0725.0725.0725.0724.9316
Aug 28, 202625.0525.0525.0525.0524.9212
Aug 27, 202625.0525.0525.0525.0524.9119
Aug 26, 202625.0425.0425.0425.0424.9064
Aug 25, 202625.0525.0525.0525.0524.91124
Aug 24, 202625.0325.0525.0325.0524.912.07K
Aug 21, 202625.0425.0425.0425.0424.9013
Aug 20, 202625.0325.0325.0125.0124.874.38K
Aug 19, 202625.0125.0125.0125.0124.87129
Aug 18, 202625.0525.0525.0425.0424.90325
Aug 17, 202625.0225.0225.0225.0224.8917
Aug 14, 202625.0225.0225.0225.0224.881.11K
Aug 13, 202625.0325.0325.0325.0324.89200
Show:
of 45

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About REX Defensive Autocallable Income ETF Historical Prices

What is OHLC data for DACL?

OHLC stands for Open, High, Low, Close - the four key price points for DACL during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for DACL?

The adjusted close price for DACL is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does DACL price history go?

DACL historical price data is available from the ETF's inception on Aug 11, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for DACL data?

DACL historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for DACL?

Trading volume for DACL indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.