REX AI Equity Premium Income ETF (AIPI)
NASDAQ: AIPI · Real-Time Price · USD
40.42
-0.89 (-2.15%)
At close: Mar 28, 2025, 4:00 PM
40.75
+0.33 (0.81%)
After-hours: Mar 28, 2025, 7:56 PM EDT
AIPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 41.23 | 41.33 | 40.20 | 40.42 | 40.42 | -2.15% | 175,222 |
| Mar 27, 2025 | 41.63 | 41.78 | 41.20 | 41.31 | 41.31 | -1.38% | 134,061 |
| Mar 26, 2025 | 42.85 | 42.90 | 41.66 | 41.89 | 41.89 | -5.23% | 127,160 |
| Mar 25, 2025 | 44.13 | 44.27 | 44.05 | 44.20 | 42.89 | 0.27% | 141,532 |
| Mar 24, 2025 | 44.01 | 44.13 | 43.62 | 44.08 | 42.77 | 2.04% | 125,099 |
| Mar 21, 2025 | 42.59 | 43.24 | 42.36 | 43.20 | 41.92 | 0.44% | 73,498 |
| Mar 20, 2025 | 42.81 | 43.40 | 42.76 | 43.01 | 41.73 | -0.14% | 86,180 |
| Mar 19, 2025 | 42.77 | 43.47 | 42.49 | 43.07 | 41.79 | 0.96% | 85,575 |
| Mar 18, 2025 | 43.11 | 43.12 | 42.34 | 42.66 | 41.40 | -1.68% | 75,389 |
| Mar 17, 2025 | 43.15 | 43.70 | 42.98 | 43.39 | 42.10 | 0.93% | 114,052 |
| Mar 14, 2025 | 42.16 | 42.99 | 42.10 | 42.99 | 41.72 | 3.64% | 81,373 |
| Mar 13, 2025 | 42.26 | 42.27 | 41.20 | 41.48 | 40.25 | -1.71% | 65,061 |
| Mar 12, 2025 | 42.33 | 42.60 | 41.77 | 42.20 | 40.95 | 2.50% | 117,120 |
| Mar 11, 2025 | 40.71 | 41.84 | 40.54 | 41.17 | 39.95 | 1.20% | 131,900 |
| Mar 10, 2025 | 41.85 | 41.85 | 40.21 | 40.68 | 39.47 | -4.66% | 283,472 |
| Mar 7, 2025 | 42.02 | 42.68 | 41.26 | 42.67 | 41.40 | 1.38% | 124,852 |
| Mar 6, 2025 | 42.58 | 43.33 | 41.91 | 42.09 | 40.84 | -3.35% | 181,485 |
| Mar 5, 2025 | 43.22 | 43.64 | 42.45 | 43.55 | 42.26 | 1.07% | 119,274 |
| Mar 4, 2025 | 42.33 | 43.88 | 41.81 | 43.09 | 41.81 | 0.61% | 253,402 |
| Mar 3, 2025 | 44.72 | 44.74 | 42.59 | 42.83 | 41.56 | -3.10% | 305,828 |
| Feb 28, 2025 | 43.36 | 44.21 | 43.00 | 44.20 | 42.89 | 1.14% | 243,023 |
| Feb 27, 2025 | 45.67 | 45.76 | 43.64 | 43.70 | 42.40 | -3.40% | 285,805 |
| Feb 26, 2025 | 45.16 | 45.77 | 44.92 | 45.24 | 43.90 | -1.27% | 224,616 |
| Feb 25, 2025 | 46.60 | 46.60 | 45.27 | 45.82 | 43.17 | -2.01% | 301,303 |
| Feb 24, 2025 | 47.92 | 47.95 | 46.53 | 46.76 | 44.05 | -2.54% | 462,332 |
| Feb 21, 2025 | 49.56 | 49.56 | 47.91 | 47.98 | 45.20 | -2.95% | 363,502 |
| Feb 20, 2025 | 49.55 | 49.59 | 48.54 | 49.44 | 46.58 | -1.04% | 457,995 |
| Feb 19, 2025 | 50.56 | 50.56 | 49.74 | 49.96 | 47.07 | -1.40% | 248,920 |
| Feb 18, 2025 | 50.64 | 50.67 | 50.40 | 50.67 | 47.74 | 0.40% | 220,267 |
| Feb 14, 2025 | 50.43 | 50.48 | 50.27 | 50.47 | 47.55 | 0.10% | 125,076 |
| Feb 13, 2025 | 50.02 | 50.42 | 49.86 | 50.42 | 47.50 | 0.88% | 118,629 |
| Feb 12, 2025 | 49.80 | 50.03 | 49.66 | 49.98 | 47.09 | -0.14% | 111,245 |
| Feb 11, 2025 | 49.97 | 50.16 | 49.92 | 50.05 | 47.15 | -0.06% | 125,750 |
| Feb 10, 2025 | 49.79 | 50.15 | 49.76 | 50.08 | 47.18 | 1.17% | 258,729 |
| Feb 7, 2025 | 49.85 | 49.98 | 49.40 | 49.50 | 46.64 | -0.26% | 157,158 |
| Feb 6, 2025 | 49.52 | 49.73 | 49.46 | 49.63 | 46.76 | 0.36% | 145,706 |
| Feb 5, 2025 | 48.98 | 49.45 | 48.90 | 49.45 | 46.59 | 0.92% | 161,755 |
| Feb 4, 2025 | 48.65 | 49.00 | 48.58 | 49.00 | 46.16 | 1.41% | 184,744 |
| Feb 3, 2025 | 47.90 | 48.60 | 47.82 | 48.32 | 45.52 | -0.66% | 220,508 |
| Jan 31, 2025 | 48.84 | 49.29 | 48.60 | 48.64 | 45.83 | -0.02% | 199,956 |
| Jan 30, 2025 | 48.50 | 48.70 | 48.14 | 48.65 | 45.83 | 0.89% | 153,286 |
| Jan 29, 2025 | 48.62 | 48.62 | 47.96 | 48.22 | 45.43 | -3.62% | 255,506 |
| Jan 28, 2025 | 49.23 | 50.05 | 48.99 | 50.03 | 45.76 | 1.85% | 218,255 |
| Jan 27, 2025 | 49.77 | 49.91 | 48.69 | 49.12 | 44.93 | -3.84% | 403,744 |
| Jan 24, 2025 | 51.30 | 51.34 | 50.91 | 51.08 | 46.72 | -0.18% | 201,658 |
| Jan 23, 2025 | 50.99 | 51.19 | 50.88 | 51.17 | 46.80 | 0.16% | 217,788 |
| Jan 22, 2025 | 50.88 | 51.20 | 50.80 | 51.09 | 46.73 | 1.03% | 299,917 |
| Jan 21, 2025 | 50.40 | 50.67 | 50.19 | 50.57 | 46.25 | 0.92% | 253,981 |
| Jan 17, 2025 | 50.40 | 50.40 | 49.91 | 50.11 | 45.83 | 0.99% | 105,266 |
| Jan 16, 2025 | 50.01 | 50.01 | 49.57 | 49.62 | 45.39 | -0.04% | 80,869 |