REX AI Equity Premium Income ETF (AIPI)

NASDAQ: AIPI · Real-Time Price · USD

Compare

37.74

-0.44 (-1.15%)

At close: Jan 30, 2026, 4:00 PM EST

38.04

+0.30 (0.79%)

After-hours: Jan 30, 2026, 7:57 PM EST

AIPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	38.01	38.13	37.61	37.74	37.74	-1.15%	233,998
Jan 29, 2026	38.74	38.75	37.52	38.18	38.18	-1.85%	413,112
Jan 28, 2026	39.10	39.18	38.85	38.90	38.90	-2.97%	252,862
Jan 27, 2026	40.24	40.24	39.98	40.09	38.93	0.40%	207,927
Jan 26, 2026	39.92	40.09	39.80	39.93	38.77	0.38%	235,719
Jan 23, 2026	39.85	40.00	39.67	39.78	38.63	-0.15%	251,329
Jan 22, 2026	39.72	39.88	39.60	39.84	38.69	1.22%	132,212
Jan 21, 2026	39.24	39.58	38.97	39.36	38.22	0.85%	194,645
Jan 20, 2026	39.18	39.48	38.95	39.03	37.90	-1.51%	268,424
Jan 16, 2026	39.85	39.85	39.42	39.63	38.48	0.15%	109,655
Jan 15, 2026	39.86	39.99	39.50	39.57	38.42	-0.20%	158,792
Jan 14, 2026	39.81	39.81	39.32	39.65	38.50	-0.65%	182,834
Jan 13, 2026	40.10	40.28	39.75	39.91	38.75	-0.55%	166,866
Jan 12, 2026	39.94	40.19	39.86	40.13	38.97	0.12%	152,568
Jan 9, 2026	40.15	40.20	39.83	40.08	38.92	-0.02%	151,303
Jan 8, 2026	40.64	40.64	39.99	40.09	38.93	-1.11%	164,000
Jan 7, 2026	40.23	40.69	40.23	40.54	39.36	0.57%	131,019
Jan 6, 2026	40.15	40.34	40.00	40.31	39.14	0.67%	174,786
Jan 5, 2026	40.09	40.33	39.99	40.04	38.88	0.73%	211,097
Jan 2, 2026	40.34	40.47	39.55	39.75	38.60	-0.75%	235,003
Dec 31, 2025	40.42	40.42	40.02	40.05	38.89	-0.74%	132,340
Dec 30, 2025	40.44	40.50	40.29	40.35	39.18	-	144,168
Dec 29, 2025	40.25	40.47	40.23	40.35	39.18	-0.22%	244,791
Dec 26, 2025	40.61	40.61	40.38	40.44	39.27	-0.15%	280,692
Dec 24, 2025	40.53	40.53	40.31	40.50	39.33	-2.97%	194,592
Dec 23, 2025	41.66	41.75	41.42	41.74	39.36	0.12%	235,182
Dec 22, 2025	41.80	41.80	41.55	41.69	39.31	0.72%	252,647
Dec 19, 2025	41.00	41.45	41.00	41.39	39.03	1.47%	164,014
Dec 18, 2025	40.95	41.00	40.61	40.79	38.46	1.42%	168,179
Dec 17, 2025	41.29	41.29	40.22	40.22	37.92	-2.31%	204,377
Dec 16, 2025	40.99	41.21	40.77	41.17	38.82	0.46%	123,019
Dec 15, 2025	41.64	41.77	40.96	40.98	38.64	-1.47%	184,680
Dec 12, 2025	42.28	42.28	41.33	41.59	39.22	-1.70%	211,186
Dec 11, 2025	42.17	42.33	41.79	42.31	39.89	-0.24%	175,001
Dec 10, 2025	42.26	42.49	42.04	42.41	39.99	0.40%	138,022
Dec 9, 2025	42.10	42.41	41.97	42.24	39.83	0.33%	144,318
Dec 8, 2025	42.07	42.25	41.91	42.10	39.70	0.48%	145,493
Dec 5, 2025	41.81	42.02	41.65	41.90	39.51	0.62%	121,317
Dec 4, 2025	41.45	41.66	41.38	41.64	39.26	0.48%	106,869
Dec 3, 2025	41.13	41.44	40.79	41.44	39.07	-	205,908
Dec 2, 2025	41.11	41.69	41.11	41.44	39.07	1.30%	148,042
Dec 1, 2025	40.63	41.04	40.50	40.91	38.57	0.02%	126,504
Nov 28, 2025	40.68	40.90	40.56	40.90	38.56	1.21%	72,670
Nov 26, 2025	40.46	40.59	40.22	40.41	38.10	0.37%	177,788
Nov 25, 2025	40.00	40.33	39.26	40.26	37.96	-2.80%	255,314
Nov 24, 2025	40.76	41.49	40.71	41.42	37.92	2.55%	253,516
Nov 21, 2025	40.36	40.73	39.36	40.39	36.98	0.35%	286,758
Nov 20, 2025	42.21	42.36	40.14	40.25	36.85	-2.82%	302,048
Nov 19, 2025	41.49	41.84	41.17	41.42	37.92	0.07%	110,675
Nov 18, 2025	41.70	41.87	41.04	41.39	37.90	-1.41%	192,064