REX AI Equity Premium Income ETF (AIPI)
NASDAQ: AIPI · Real-Time Price · USD
34.21
+0.13 (0.38%)
At close: Apr 2, 2026, 4:00 PM EDT
34.74
+0.53 (1.56%)
After-hours: Apr 2, 2026, 7:46 PM EDT
AIPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 33.31 | 34.23 | 33.13 | 34.21 | 34.21 | 0.38% | 83,187 |
| Apr 1, 2026 | 34.05 | 34.37 | 33.87 | 34.08 | 34.08 | 1.31% | 111,307 |
| Mar 31, 2026 | 32.77 | 33.67 | 32.75 | 33.64 | 33.64 | 3.68% | 141,368 |
| Mar 30, 2026 | 33.00 | 33.20 | 32.21 | 32.45 | 32.45 | -0.93% | 184,782 |
| Mar 27, 2026 | 33.34 | 33.34 | 32.70 | 32.75 | 32.75 | -2.82% | 271,568 |
| Mar 26, 2026 | 34.15 | 34.37 | 33.70 | 33.70 | 33.70 | -2.09% | 193,568 |
| Mar 25, 2026 | 34.71 | 34.90 | 34.32 | 34.42 | 34.42 | -2.44% | 188,789 |
| Mar 24, 2026 | 35.79 | 35.79 | 35.18 | 35.28 | 34.26 | -1.81% | 236,219 |
| Mar 23, 2026 | 35.69 | 36.20 | 35.53 | 35.93 | 34.89 | 1.68% | 256,735 |
| Mar 20, 2026 | 35.98 | 36.02 | 35.18 | 35.34 | 34.31 | -2.81% | 234,307 |
| Mar 19, 2026 | 36.15 | 36.48 | 35.99 | 36.36 | 35.31 | 0.06% | 132,344 |
| Mar 18, 2026 | 36.54 | 36.65 | 36.33 | 36.34 | 35.28 | -0.64% | 79,017 |
| Mar 17, 2026 | 36.60 | 36.70 | 36.44 | 36.57 | 35.51 | 0.63% | 79,462 |
| Mar 16, 2026 | 36.29 | 36.60 | 36.21 | 36.34 | 35.29 | 1.34% | 103,647 |
| Mar 13, 2026 | 36.18 | 36.39 | 35.82 | 35.86 | 34.82 | -0.77% | 76,638 |
| Mar 12, 2026 | 36.41 | 36.49 | 36.05 | 36.14 | 35.09 | -1.09% | 78,680 |
| Mar 11, 2026 | 36.47 | 36.71 | 36.35 | 36.54 | 35.48 | 0.27% | 76,004 |
| Mar 10, 2026 | 36.53 | 36.65 | 36.21 | 36.44 | 35.38 | 0.33% | 80,525 |
| Mar 9, 2026 | 35.66 | 36.38 | 35.53 | 36.32 | 35.27 | 1.14% | 112,791 |
| Mar 6, 2026 | 35.85 | 36.26 | 35.75 | 35.91 | 34.87 | -1.02% | 102,866 |
| Mar 5, 2026 | 35.93 | 36.45 | 35.89 | 36.28 | 35.23 | 0.61% | 81,977 |
| Mar 4, 2026 | 35.47 | 36.18 | 35.47 | 36.06 | 35.01 | 1.92% | 150,109 |
| Mar 3, 2026 | 34.83 | 35.51 | 34.61 | 35.38 | 34.35 | -0.34% | 189,264 |
| Mar 2, 2026 | 34.90 | 35.60 | 34.90 | 35.50 | 34.47 | 0.42% | 264,698 |
| Feb 27, 2026 | 35.22 | 35.35 | 34.92 | 35.35 | 34.32 | -0.53% | 185,764 |
| Feb 26, 2026 | 35.47 | 35.75 | 35.19 | 35.54 | 34.51 | 0.25% | 263,207 |
| Feb 25, 2026 | 34.96 | 35.49 | 34.88 | 35.45 | 34.42 | -1.01% | 151,870 |
| Feb 24, 2026 | 35.54 | 36.01 | 35.30 | 35.81 | 33.76 | 0.96% | 140,501 |
| Feb 23, 2026 | 36.33 | 36.33 | 35.27 | 35.47 | 33.44 | -2.95% | 239,709 |
| Feb 20, 2026 | 36.60 | 37.11 | 36.48 | 36.55 | 34.46 | -0.65% | 147,973 |
| Feb 19, 2026 | 36.59 | 36.79 | 36.44 | 36.79 | 34.69 | 0.03% | 90,482 |
| Feb 18, 2026 | 36.48 | 37.05 | 36.35 | 36.78 | 34.68 | 0.52% | 70,882 |
| Feb 17, 2026 | 36.55 | 36.66 | 35.93 | 36.59 | 34.50 | -0.14% | 134,766 |
| Feb 13, 2026 | 36.41 | 36.99 | 36.13 | 36.64 | 34.55 | 0.83% | 163,488 |
| Feb 12, 2026 | 36.95 | 37.04 | 36.04 | 36.34 | 34.26 | -1.60% | 132,590 |
| Feb 11, 2026 | 37.40 | 37.40 | 36.64 | 36.93 | 34.82 | -0.65% | 100,620 |
| Feb 10, 2026 | 37.11 | 37.45 | 37.09 | 37.17 | 35.05 | 0.49% | 158,727 |
| Feb 9, 2026 | 36.55 | 37.13 | 36.13 | 36.99 | 34.88 | 1.31% | 146,209 |
| Feb 6, 2026 | 35.80 | 36.54 | 35.66 | 36.51 | 34.42 | 3.28% | 172,867 |
| Feb 5, 2026 | 36.01 | 36.23 | 35.20 | 35.35 | 33.33 | -2.86% | 302,782 |
| Feb 4, 2026 | 36.95 | 37.04 | 35.91 | 36.39 | 34.31 | -2.23% | 295,179 |
| Feb 3, 2026 | 38.13 | 38.14 | 36.72 | 37.22 | 35.09 | -1.64% | 371,427 |
| Feb 2, 2026 | 37.75 | 38.13 | 37.74 | 37.84 | 35.68 | 0.26% | 229,186 |
| Jan 30, 2026 | 38.01 | 38.13 | 37.61 | 37.74 | 35.58 | -1.15% | 234,667 |
| Jan 29, 2026 | 38.74 | 38.75 | 37.52 | 38.18 | 36.00 | -1.85% | 414,248 |
| Jan 28, 2026 | 39.10 | 39.18 | 38.85 | 38.90 | 36.68 | -2.97% | 252,862 |
| Jan 27, 2026 | 40.24 | 40.24 | 39.98 | 40.09 | 36.70 | 0.40% | 207,927 |
| Jan 26, 2026 | 39.92 | 40.09 | 39.80 | 39.93 | 36.56 | 0.38% | 235,719 |
| Jan 23, 2026 | 39.85 | 40.00 | 39.67 | 39.78 | 36.42 | -0.15% | 251,329 |
| Jan 22, 2026 | 39.72 | 39.88 | 39.60 | 39.84 | 36.47 | 1.22% | 132,212 |