Skip to main content
REX AI Equity Premium Income ETF (AIPI)
NASDAQ: AIPI · Real-Time Price · USD
47.98
-1.46 (-2.95%)
At close: Feb 21, 2025, 4:00 PM
48.74
+0.76 (1.58%)
After-hours: Feb 21, 2025, 7:52 PM EST

AIPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202549.5549.5948.5449.4449.44-1.04%457,995
Feb 19, 202550.5650.5649.7449.9649.96-1.40%248,920
Feb 18, 202550.6450.6750.4050.6750.670.40%220,267
Feb 14, 202550.4350.4850.2750.4750.470.10%125,076
Feb 13, 202550.0250.4249.8650.4250.420.88%118,629
Feb 12, 202549.8050.0349.6649.9849.98-0.14%111,245
Feb 11, 202549.9750.1649.9250.0550.05-0.06%125,750
Feb 10, 202549.7950.1549.7650.0850.081.17%258,729
Feb 7, 202549.8549.9849.4049.5049.50-0.26%157,158
Feb 6, 202549.5249.7349.4649.6349.630.36%145,706
Feb 5, 202548.9849.4548.9049.4549.450.92%161,755
Feb 4, 202548.6549.0048.5849.0049.001.41%184,744
Feb 3, 202547.9048.6047.8248.3248.32-0.66%220,508
Jan 31, 202548.8449.2948.6048.6448.64-0.02%199,956
Jan 30, 202548.5048.7048.1448.6548.650.89%153,286
Jan 29, 202548.6248.6247.9648.2248.22-3.62%255,506
Jan 28, 202549.2350.0548.9950.0348.571.85%218,255
Jan 27, 202549.7749.9148.6949.1247.69-3.84%403,744
Jan 24, 202551.3051.3450.9151.0849.59-0.18%201,658
Jan 23, 202550.9951.1950.8851.1749.680.16%217,788
Jan 22, 202550.8851.2050.8051.0949.601.03%299,917
Jan 21, 202550.4050.6750.1950.5749.100.92%253,981
Jan 17, 202550.4050.4049.9150.1148.650.99%105,266
Jan 16, 202550.0150.0149.5749.6248.17-0.04%80,869
Jan 15, 202549.3449.7349.2049.6448.191.72%82,337
Jan 14, 202548.9049.1948.4148.8047.380.56%89,961
Jan 13, 202548.0848.5348.0148.5347.12-0.94%152,704
Jan 10, 202549.1849.2348.5548.9947.56-1.23%193,028
Jan 8, 202549.5449.7349.1049.6048.15-0.26%268,268
Jan 7, 202550.5750.5749.6049.7348.28-1.54%134,378
Jan 6, 202550.6050.9150.2950.5149.040.50%201,832
Jan 3, 202549.4650.2649.4550.2648.792.09%258,662
Jan 2, 202549.4249.7048.7049.2347.790.47%158,441
Dec 31, 202449.6049.6048.7749.0047.57-0.77%256,806
Dec 30, 202449.2849.7248.9249.3847.94-1.00%165,748
Dec 27, 202450.1550.1849.3749.8848.43-1.03%215,359
Dec 26, 202450.2850.5050.1050.4048.93-0.14%182,486
Dec 24, 202450.0050.4849.8950.4749.00-1.62%117,899
Dec 23, 202451.0151.3050.5651.3048.380.73%245,454
Dec 20, 202449.6251.2049.4550.9348.031.82%224,437
Dec 19, 202450.6450.7850.0250.0247.17-0.36%199,454
Dec 18, 202451.8252.0050.0150.2047.34-3.07%215,262
Dec 17, 202451.7051.8551.4051.7948.84-0.50%305,552
Dec 16, 202451.8352.1251.5252.0549.090.41%294,963
Dec 13, 202452.0852.0951.5951.8448.890.08%95,607
Dec 12, 202451.6551.9151.5851.8048.85-0.10%84,317
Dec 11, 202451.4451.9551.1751.8548.901.33%104,304
Dec 10, 202451.5851.7451.0251.1748.26-0.79%126,496
Dec 9, 202452.5052.5051.4451.5848.64-0.83%145,725
Dec 6, 202451.9652.0951.8752.0149.050.46%101,943
Dec 5, 202451.9651.9851.6951.7748.82-0.40%109,754
Dec 4, 202451.8651.9951.6351.9849.021.19%174,415
Dec 3, 202451.2051.4051.0451.3748.450.53%122,609
Dec 2, 202450.9451.3250.7851.1048.190.85%134,964
Nov 29, 202450.5150.7850.3650.6747.790.62%96,376
Nov 27, 202451.1751.1749.7850.3647.49-0.77%224,223
Nov 26, 202450.7850.8150.5250.7547.86-2.59%178,510
Nov 25, 202452.5552.5551.7952.1047.710.29%174,631
Nov 22, 202451.8051.9551.5151.9547.580.89%141,330
Nov 21, 202451.4151.6950.9051.4947.160.80%108,179
Nov 20, 202451.2451.2550.5251.0846.78-0.29%79,677
Nov 19, 202450.6251.2350.2651.2346.921.69%84,477
Nov 18, 202450.3550.5750.0050.3846.140.08%116,676
Nov 15, 202450.6950.7150.0150.3446.10-1.20%109,005
Nov 14, 202451.2351.2650.9050.9546.66-0.57%73,000
Nov 13, 202451.3551.5851.2151.2446.93-0.19%117,518
Nov 12, 202451.4151.4951.0751.3447.02-0.33%89,329
Nov 11, 202451.7151.7751.3051.5147.17-0.44%114,900
Nov 8, 202451.7651.8251.5051.7447.38-0.17%72,943
Nov 7, 202451.1351.9251.1351.8347.471.45%77,328
Nov 6, 202450.7351.0950.6651.0946.791.73%105,646
Nov 5, 202449.5150.2249.5150.2245.992.36%58,841
Nov 4, 202449.0349.4648.6649.0644.93-0.06%85,184
Nov 1, 202449.1449.3648.7649.0944.960.93%64,950
Oct 31, 202449.3949.3948.5548.6444.55-2.47%148,976
Oct 30, 202450.5250.5249.8649.8745.67-1.66%118,963
Oct 29, 202450.1750.7850.0050.7146.441.38%112,391
Oct 28, 202450.0850.1749.9150.0245.810.32%89,381
Oct 25, 202449.7950.2749.6849.8645.660.56%101,751
Oct 24, 202450.3550.3649.1949.5845.41-2.34%145,541
Oct 23, 202451.3951.3950.4850.7745.16-1.44%88,070
Oct 22, 202451.6151.6151.2951.5145.82-0.17%123,158
Oct 21, 202451.4151.7351.2951.6045.900.27%103,249
Oct 18, 202451.4651.5351.3451.4645.770.25%81,196
Oct 17, 202451.6251.6551.2551.3345.660.27%75,309
Oct 16, 202451.1551.2250.7151.1945.530.23%75,306
Oct 15, 202451.4451.4750.9151.0745.42-0.70%69,246
Oct 14, 202451.3551.5151.3051.4345.740.33%82,390
Oct 11, 202451.0351.2650.9651.2645.590.47%83,404
Oct 10, 202450.7651.0850.7651.0245.380.28%73,266
Oct 9, 202450.5550.8850.5050.8845.260.65%83,015
Oct 8, 202450.0850.5550.0350.5544.961.24%61,063
Oct 7, 202450.1250.2249.8349.9344.41-0.36%84,453
Oct 4, 202449.7050.1149.6750.1144.571.07%61,153
Oct 3, 202449.1749.7049.1749.5844.100.61%48,462
Oct 2, 202448.8649.3848.5349.2843.830.74%28,157
Oct 1, 202449.6049.6048.7048.9243.51-1.37%50,853
Sep 30, 202449.4149.6049.3149.6044.12-0.02%109,580
Sep 27, 202449.7249.8049.4149.6144.13-0.30%97,814
Sep 26, 202450.1250.1349.3749.7644.26-2.53%107,447