REX AI Equity Premium Income ETF (AIPI)

AIPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	42.94	43.12	42.83	43.01	-	-0.19%	142,752
Aug 13, 2025	43.32	43.32	43.00	43.09	43.09	-0.16%	106,199
Aug 12, 2025	43.00	43.20	42.79	43.16	43.16	0.75%	146,397
Aug 11, 2025	42.85	43.13	42.79	42.84	42.84	0.09%	94,961
Aug 8, 2025	42.94	42.98	42.71	42.80	42.80	-	88,403
Aug 7, 2025	43.12	43.25	42.55	42.80	42.80	-0.40%	98,155
Aug 6, 2025	42.70	43.00	42.65	42.97	42.97	0.59%	126,739
Aug 5, 2025	42.95	43.09	42.62	42.72	42.72	-0.09%	110,534
Aug 4, 2025	42.63	42.80	42.50	42.76	42.76	1.30%	95,907
Aug 1, 2025	42.46	42.60	41.90	42.21	42.21	-1.56%	184,470
Jul 31, 2025	43.48	43.48	42.71	42.88	42.88	-1.02%	133,280
Jul 30, 2025	43.39	43.48	43.22	43.32	43.32	-0.05%	89,908
Jul 29, 2025	43.53	43.75	43.29	43.34	43.34	-0.18%	122,602
Jul 28, 2025	43.42	43.46	43.30	43.42	43.42	0.60%	212,044
Jul 25, 2025	43.07	43.29	42.96	43.16	43.16	0.35%	161,175
Jul 24, 2025	42.98	43.15	42.89	43.01	43.01	0.26%	197,762
Jul 23, 2025	42.74	42.92	42.55	42.90	42.90	-2.19%	155,509
Jul 22, 2025	44.16	44.16	43.52	43.86	42.60	-0.68%	183,199
Jul 21, 2025	44.09	44.37	44.05	44.16	42.89	0.39%	205,972
Jul 18, 2025	44.00	44.06	43.85	43.99	42.72	0.18%	138,432
Jul 17, 2025	43.73	43.95	43.61	43.91	42.65	0.55%	86,359
Jul 16, 2025	43.90	43.92	43.18	43.67	42.41	0.21%	142,092
Jul 15, 2025	43.73	43.73	43.52	43.58	42.33	0.14%	85,842
Jul 14, 2025	43.33	43.55	43.24	43.52	42.27	0.32%	126,363
Jul 11, 2025	43.60	43.62	43.38	43.38	42.13	-0.34%	85,811
Jul 10, 2025	43.86	43.86	43.50	43.53	42.28	-0.55%	92,431
Jul 9, 2025	43.63	43.77	43.60	43.77	42.51	0.37%	88,729
Jul 8, 2025	43.38	43.64	43.38	43.61	42.36	0.65%	117,163
Jul 7, 2025	43.36	43.42	43.24	43.33	42.08	-0.23%	128,414
Jul 3, 2025	43.29	43.47	43.22	43.43	42.18	0.70%	71,908
Jul 2, 2025	42.95	43.13	42.87	43.13	41.89	0.37%	65,010
Jul 1, 2025	43.35	43.35	42.70	42.97	41.73	-0.83%	95,534
Jun 30, 2025	43.30	43.39	43.22	43.33	42.08	0.65%	161,008
Jun 27, 2025	43.33	43.33	43.01	43.05	41.81	-0.32%	145,426
Jun 26, 2025	43.06	43.24	43.02	43.19	41.95	0.65%	117,366
Jun 25, 2025	42.85	43.00	42.83	42.91	41.68	-2.41%	180,950
Jun 24, 2025	43.75	43.98	43.60	43.97	41.47	1.22%	192,179
Jun 23, 2025	43.01	43.45	42.80	43.44	40.97	1.00%	156,787
Jun 20, 2025	43.43	43.45	42.90	43.01	40.57	-0.49%	174,434
Jun 18, 2025	43.11	43.32	42.92	43.22	40.77	0.30%	73,049
Jun 17, 2025	43.19	43.33	43.01	43.09	40.64	-0.05%	67,891
Jun 16, 2025	42.97	43.20	42.90	43.11	40.66	0.91%	113,105
Jun 13, 2025	42.74	42.93	42.57	42.72	40.29	-0.54%	94,323
Jun 12, 2025	42.68	43.01	42.68	42.95	40.51	0.35%	67,259
Jun 11, 2025	42.79	43.00	42.75	42.80	40.37	-0.19%	99,448
Jun 10, 2025	42.66	42.90	42.52	42.88	40.45	0.42%	105,064
Jun 9, 2025	42.49	42.78	42.43	42.70	40.28	0.78%	109,925
Jun 6, 2025	42.20	42.45	42.20	42.37	39.96	1.39%	88,264
Jun 5, 2025	42.10	42.42	41.66	41.79	39.42	-0.62%	78,186
Jun 4, 2025	41.96	42.09	41.72	42.05	39.66	0.10%	97,143

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.