REX AI Equity Premium Income ETF (AIPI)
NASDAQ: AIPI · Real-Time Price · USD
41.46
+0.33 (0.80%)
At close: Sep 4, 2025, 4:00 PM
41.45
-0.01 (-0.02%)
After-hours: Sep 4, 2025, 7:40 PM EDT
AIPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 41.21 | 41.46 | 41.00 | 41.46 | 41.46 | 0.80% | 80,701 |
| Sep 3, 2025 | 41.32 | 41.32 | 40.91 | 41.13 | 41.13 | 0.02% | 112,473 |
| Sep 2, 2025 | 40.87 | 41.12 | 40.60 | 41.12 | 41.12 | -0.72% | 159,335 |
| Aug 29, 2025 | 41.90 | 41.90 | 41.35 | 41.42 | 41.42 | -1.22% | 148,313 |
| Aug 28, 2025 | 41.40 | 41.98 | 41.39 | 41.93 | 41.93 | 1.26% | 204,466 |
| Aug 27, 2025 | 41.36 | 41.49 | 41.21 | 41.41 | 41.41 | -2.58% | 159,164 |
| Aug 26, 2025 | 42.37 | 42.55 | 42.35 | 42.51 | 41.28 | 0.38% | 131,172 |
| Aug 25, 2025 | 42.40 | 42.50 | 42.02 | 42.35 | 41.13 | -0.16% | 131,504 |
| Aug 22, 2025 | 41.81 | 42.67 | 41.71 | 42.41 | 41.19 | 1.44% | 102,839 |
| Aug 21, 2025 | 41.89 | 41.97 | 41.63 | 41.81 | 40.60 | -0.23% | 73,455 |
| Aug 20, 2025 | 42.05 | 42.05 | 41.04 | 41.91 | 40.70 | -0.64% | 131,218 |
| Aug 19, 2025 | 43.06 | 43.07 | 42.12 | 42.17 | 40.96 | -2.02% | 169,423 |
| Aug 18, 2025 | 42.80 | 43.06 | 42.80 | 43.04 | 41.80 | 0.26% | 106,935 |
| Aug 15, 2025 | 43.00 | 43.00 | 42.70 | 42.93 | 41.69 | -0.19% | 95,791 |
| Aug 14, 2025 | 42.94 | 43.12 | 42.83 | 43.01 | 41.77 | -0.19% | 142,970 |
| Aug 13, 2025 | 43.32 | 43.32 | 43.00 | 43.09 | 41.85 | -0.16% | 106,199 |
| Aug 12, 2025 | 43.00 | 43.20 | 42.79 | 43.16 | 41.92 | 0.75% | 146,397 |
| Aug 11, 2025 | 42.85 | 43.13 | 42.79 | 42.84 | 41.60 | 0.09% | 94,961 |
| Aug 8, 2025 | 42.94 | 42.98 | 42.71 | 42.80 | 41.57 | - | 88,403 |
| Aug 7, 2025 | 43.12 | 43.25 | 42.55 | 42.80 | 41.57 | -0.40% | 98,155 |
| Aug 6, 2025 | 42.70 | 43.00 | 42.65 | 42.97 | 41.73 | 0.59% | 126,739 |
| Aug 5, 2025 | 42.95 | 43.09 | 42.62 | 42.72 | 41.49 | -0.09% | 110,534 |
| Aug 4, 2025 | 42.63 | 42.80 | 42.50 | 42.76 | 41.53 | 1.30% | 95,907 |
| Aug 1, 2025 | 42.46 | 42.60 | 41.90 | 42.21 | 40.99 | -1.56% | 184,470 |
| Jul 31, 2025 | 43.48 | 43.48 | 42.71 | 42.88 | 41.64 | -1.02% | 133,280 |
| Jul 30, 2025 | 43.39 | 43.48 | 43.22 | 43.32 | 42.07 | -0.05% | 89,908 |
| Jul 29, 2025 | 43.53 | 43.75 | 43.29 | 43.34 | 42.09 | -0.18% | 122,602 |
| Jul 28, 2025 | 43.42 | 43.46 | 43.30 | 43.42 | 42.17 | 0.60% | 212,044 |
| Jul 25, 2025 | 43.07 | 43.29 | 42.96 | 43.16 | 41.91 | 0.35% | 161,175 |
| Jul 24, 2025 | 42.98 | 43.15 | 42.89 | 43.01 | 41.77 | 0.26% | 197,762 |
| Jul 23, 2025 | 42.74 | 42.92 | 42.55 | 42.90 | 41.66 | -2.19% | 155,509 |
| Jul 22, 2025 | 44.16 | 44.16 | 43.52 | 43.86 | 41.37 | -0.68% | 183,199 |
| Jul 21, 2025 | 44.09 | 44.37 | 44.05 | 44.16 | 41.65 | 0.39% | 205,972 |
| Jul 18, 2025 | 44.00 | 44.06 | 43.85 | 43.99 | 41.49 | 0.18% | 138,432 |
| Jul 17, 2025 | 43.73 | 43.95 | 43.61 | 43.91 | 41.42 | 0.55% | 86,359 |
| Jul 16, 2025 | 43.90 | 43.92 | 43.18 | 43.67 | 41.19 | 0.21% | 142,092 |
| Jul 15, 2025 | 43.73 | 43.73 | 43.52 | 43.58 | 41.10 | 0.14% | 85,842 |
| Jul 14, 2025 | 43.33 | 43.55 | 43.24 | 43.52 | 41.05 | 0.32% | 126,363 |
| Jul 11, 2025 | 43.60 | 43.62 | 43.38 | 43.38 | 40.92 | -0.34% | 85,811 |
| Jul 10, 2025 | 43.86 | 43.86 | 43.50 | 43.53 | 41.06 | -0.55% | 92,431 |
| Jul 9, 2025 | 43.63 | 43.77 | 43.60 | 43.77 | 41.28 | 0.37% | 88,729 |
| Jul 8, 2025 | 43.38 | 43.64 | 43.38 | 43.61 | 41.13 | 0.65% | 117,163 |
| Jul 7, 2025 | 43.36 | 43.42 | 43.24 | 43.33 | 40.87 | -0.23% | 128,414 |
| Jul 3, 2025 | 43.29 | 43.47 | 43.22 | 43.43 | 40.96 | 0.70% | 71,908 |
| Jul 2, 2025 | 42.95 | 43.13 | 42.87 | 43.13 | 40.68 | 0.37% | 65,010 |
| Jul 1, 2025 | 43.35 | 43.35 | 42.70 | 42.97 | 40.53 | -0.83% | 95,534 |
| Jun 30, 2025 | 43.30 | 43.39 | 43.22 | 43.33 | 40.87 | 0.65% | 161,008 |
| Jun 27, 2025 | 43.33 | 43.33 | 43.01 | 43.05 | 40.60 | -0.32% | 145,426 |
| Jun 26, 2025 | 43.06 | 43.24 | 43.02 | 43.19 | 40.74 | 0.65% | 117,366 |
| Jun 25, 2025 | 42.85 | 43.00 | 42.83 | 42.91 | 40.47 | -2.41% | 180,950 |