REX AI Equity Premium Income ETF (AIPI)
NASDAQ: AIPI · Real-Time Price · USD
41.67
-0.11 (-0.26%)
At close: Sep 25, 2025, 4:00 PM EDT
41.60
-0.07 (-0.17%)
After-hours: Sep 25, 2025, 5:05 PM EDT
AIPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 41.60 | 41.85 | 41.25 | 41.67 | - | -0.26% | 184,666 |
| Sep 24, 2025 | 41.98 | 41.98 | 41.55 | 41.78 | 41.78 | -3.02% | 174,242 |
| Sep 23, 2025 | 43.33 | 43.37 | 42.91 | 43.08 | 41.83 | -0.39% | 209,213 |
| Sep 22, 2025 | 43.17 | 43.32 | 43.00 | 43.25 | 42.00 | 0.16% | 186,038 |
| Sep 19, 2025 | 42.94 | 43.18 | 42.84 | 43.18 | 41.93 | 0.51% | 101,221 |
| Sep 18, 2025 | 42.69 | 43.02 | 42.61 | 42.96 | 41.71 | 1.54% | 121,720 |
| Sep 17, 2025 | 42.33 | 42.36 | 41.81 | 42.31 | 41.08 | 0.02% | 154,965 |
| Sep 16, 2025 | 42.47 | 42.47 | 42.30 | 42.30 | 41.07 | -0.14% | 81,018 |
| Sep 15, 2025 | 42.24 | 42.38 | 42.18 | 42.36 | 41.13 | 0.50% | 90,536 |
| Sep 12, 2025 | 42.14 | 42.19 | 42.05 | 42.15 | 40.93 | 0.14% | 75,348 |
| Sep 11, 2025 | 42.01 | 42.10 | 41.89 | 42.09 | 40.87 | 0.62% | 94,034 |
| Sep 10, 2025 | 41.99 | 41.99 | 41.70 | 41.83 | 40.62 | -0.64% | 94,433 |
| Sep 9, 2025 | 41.90 | 42.10 | 41.79 | 42.10 | 40.88 | 0.65% | 67,846 |
| Sep 8, 2025 | 41.52 | 41.88 | 41.52 | 41.83 | 40.62 | 0.92% | 141,849 |
| Sep 5, 2025 | 41.72 | 41.74 | 41.10 | 41.45 | 40.25 | -0.02% | 101,473 |
| Sep 4, 2025 | 41.21 | 41.46 | 41.00 | 41.46 | 40.26 | 0.80% | 81,528 |
| Sep 3, 2025 | 41.32 | 41.32 | 40.91 | 41.13 | 39.94 | 0.02% | 112,473 |
| Sep 2, 2025 | 40.87 | 41.12 | 40.60 | 41.12 | 39.93 | -0.72% | 159,335 |
| Aug 29, 2025 | 41.90 | 41.90 | 41.35 | 41.42 | 40.22 | -1.22% | 148,313 |
| Aug 28, 2025 | 41.40 | 41.98 | 41.39 | 41.93 | 40.71 | 1.26% | 204,466 |
| Aug 27, 2025 | 41.36 | 41.49 | 41.21 | 41.41 | 40.21 | -2.58% | 159,164 |
| Aug 26, 2025 | 42.37 | 42.55 | 42.35 | 42.51 | 40.08 | 0.38% | 131,172 |
| Aug 25, 2025 | 42.40 | 42.50 | 42.02 | 42.35 | 39.93 | -0.16% | 131,504 |
| Aug 22, 2025 | 41.81 | 42.67 | 41.71 | 42.41 | 40.00 | 1.44% | 102,839 |
| Aug 21, 2025 | 41.89 | 41.97 | 41.63 | 41.81 | 39.43 | -0.23% | 73,455 |
| Aug 20, 2025 | 42.05 | 42.05 | 41.04 | 41.91 | 39.52 | -0.64% | 131,218 |
| Aug 19, 2025 | 43.06 | 43.07 | 42.12 | 42.17 | 39.77 | -2.02% | 169,423 |
| Aug 18, 2025 | 42.80 | 43.06 | 42.80 | 43.04 | 40.59 | 0.26% | 106,935 |
| Aug 15, 2025 | 43.00 | 43.00 | 42.70 | 42.93 | 40.48 | -0.19% | 95,791 |
| Aug 14, 2025 | 42.94 | 43.12 | 42.83 | 43.01 | 40.56 | -0.19% | 142,970 |
| Aug 13, 2025 | 43.32 | 43.32 | 43.00 | 43.09 | 40.63 | -0.16% | 106,199 |
| Aug 12, 2025 | 43.00 | 43.20 | 42.79 | 43.16 | 40.70 | 0.75% | 146,397 |
| Aug 11, 2025 | 42.85 | 43.13 | 42.79 | 42.84 | 40.40 | 0.09% | 94,961 |
| Aug 8, 2025 | 42.94 | 42.98 | 42.71 | 42.80 | 40.36 | - | 88,403 |
| Aug 7, 2025 | 43.12 | 43.25 | 42.55 | 42.80 | 40.36 | -0.40% | 98,155 |
| Aug 6, 2025 | 42.70 | 43.00 | 42.65 | 42.97 | 40.52 | 0.59% | 126,739 |
| Aug 5, 2025 | 42.95 | 43.09 | 42.62 | 42.72 | 40.28 | -0.09% | 110,534 |
| Aug 4, 2025 | 42.63 | 42.80 | 42.50 | 42.76 | 40.32 | 1.30% | 95,907 |
| Aug 1, 2025 | 42.46 | 42.60 | 41.90 | 42.21 | 39.80 | -1.56% | 184,470 |
| Jul 31, 2025 | 43.48 | 43.48 | 42.71 | 42.88 | 40.43 | -1.02% | 133,280 |
| Jul 30, 2025 | 43.39 | 43.48 | 43.22 | 43.32 | 40.85 | -0.05% | 89,908 |
| Jul 29, 2025 | 43.53 | 43.75 | 43.29 | 43.34 | 40.87 | -0.18% | 122,602 |
| Jul 28, 2025 | 43.42 | 43.46 | 43.30 | 43.42 | 40.94 | 0.60% | 212,044 |
| Jul 25, 2025 | 43.07 | 43.29 | 42.96 | 43.16 | 40.70 | 0.35% | 161,175 |
| Jul 24, 2025 | 42.98 | 43.15 | 42.89 | 43.01 | 40.56 | 0.26% | 197,762 |
| Jul 23, 2025 | 42.74 | 42.92 | 42.55 | 42.90 | 40.45 | -2.19% | 155,509 |
| Jul 22, 2025 | 44.16 | 44.16 | 43.52 | 43.86 | 40.17 | -0.68% | 183,199 |
| Jul 21, 2025 | 44.09 | 44.37 | 44.05 | 44.16 | 40.44 | 0.39% | 205,972 |
| Jul 18, 2025 | 44.00 | 44.06 | 43.85 | 43.99 | 40.29 | 0.18% | 138,432 |
| Jul 17, 2025 | 43.73 | 43.95 | 43.61 | 43.91 | 40.21 | 0.55% | 86,359 |