REX AI Equity Premium Income ETF (AIPI)

NASDAQ: AIPI · Real-Time Price · USD

35.86

-0.28 (-0.77%)

At close: Mar 13, 2026, 4:00 PM EDT

35.45

-0.41 (-1.14%)

After-hours: Mar 13, 2026, 7:55 PM EDT

AIPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	36.18	36.39	35.82	35.86	35.86	-0.77%	75,522
Mar 12, 2026	36.41	36.49	36.05	36.14	36.14	-1.09%	74,652
Mar 11, 2026	36.47	36.71	36.35	36.54	36.54	0.27%	73,493
Mar 10, 2026	36.53	36.65	36.21	36.44	36.44	0.33%	79,697
Mar 9, 2026	35.66	36.38	35.53	36.32	36.32	1.14%	112,480
Mar 6, 2026	35.85	36.26	35.75	35.91	35.91	-1.02%	102,063
Mar 5, 2026	35.93	36.45	35.89	36.28	36.28	0.61%	81,683
Mar 4, 2026	35.47	36.18	35.47	36.06	36.06	1.92%	149,063
Mar 3, 2026	34.83	35.51	34.61	35.38	35.38	-0.34%	189,076
Mar 2, 2026	34.90	35.60	34.90	35.50	35.50	0.42%	264,439
Feb 27, 2026	35.22	35.35	34.92	35.35	35.35	-0.53%	185,445
Feb 26, 2026	35.47	35.75	35.19	35.54	35.54	0.25%	262,835
Feb 25, 2026	34.96	35.49	34.88	35.45	35.45	-1.01%	151,870
Feb 24, 2026	35.54	36.01	35.30	35.81	34.77	0.96%	140,501
Feb 23, 2026	36.33	36.33	35.27	35.47	34.44	-2.95%	239,709
Feb 20, 2026	36.60	37.11	36.48	36.55	35.49	-0.65%	147,973
Feb 19, 2026	36.59	36.79	36.44	36.79	35.72	0.03%	90,482
Feb 18, 2026	36.48	37.05	36.35	36.78	35.71	0.52%	70,882
Feb 17, 2026	36.55	36.66	35.93	36.59	35.53	-0.14%	134,766
Feb 13, 2026	36.41	36.99	36.13	36.64	35.58	0.83%	163,488
Feb 12, 2026	36.95	37.04	36.04	36.34	35.29	-1.60%	132,590
Feb 11, 2026	37.40	37.40	36.64	36.93	35.86	-0.65%	100,620
Feb 10, 2026	37.11	37.45	37.09	37.17	36.09	0.49%	158,727
Feb 9, 2026	36.55	37.13	36.13	36.99	35.92	1.31%	146,209
Feb 6, 2026	35.80	36.54	35.66	36.51	35.45	3.28%	172,867
Feb 5, 2026	36.01	36.23	35.20	35.35	34.32	-2.86%	302,782
Feb 4, 2026	36.95	37.04	35.91	36.39	35.33	-2.23%	295,179
Feb 3, 2026	38.13	38.14	36.72	37.22	36.14	-1.64%	371,427
Feb 2, 2026	37.75	38.13	37.74	37.84	36.74	0.26%	229,186
Jan 30, 2026	38.01	38.13	37.61	37.74	36.65	-1.15%	234,667
Jan 29, 2026	38.74	38.75	37.52	38.18	37.07	-1.85%	414,248
Jan 28, 2026	39.10	39.18	38.85	38.90	37.77	-2.97%	252,862
Jan 27, 2026	40.24	40.24	39.98	40.09	37.80	0.40%	207,927
Jan 26, 2026	39.92	40.09	39.80	39.93	37.65	0.38%	235,719
Jan 23, 2026	39.85	40.00	39.67	39.78	37.51	-0.15%	251,329
Jan 22, 2026	39.72	39.88	39.60	39.84	37.56	1.22%	132,212
Jan 21, 2026	39.24	39.58	38.97	39.36	37.11	0.85%	194,645
Jan 20, 2026	39.18	39.48	38.95	39.03	36.80	-1.51%	268,424
Jan 16, 2026	39.85	39.85	39.42	39.63	37.37	0.15%	109,655
Jan 15, 2026	39.86	39.99	39.50	39.57	37.31	-0.20%	158,792
Jan 14, 2026	39.81	39.81	39.32	39.65	37.38	-0.65%	182,834
Jan 13, 2026	40.10	40.28	39.75	39.91	37.63	-0.55%	166,866
Jan 12, 2026	39.94	40.19	39.86	40.13	37.84	0.12%	152,568
Jan 9, 2026	40.15	40.20	39.83	40.08	37.79	-0.02%	151,303
Jan 8, 2026	40.64	40.64	39.99	40.09	37.80	-1.11%	164,000
Jan 7, 2026	40.23	40.69	40.23	40.54	38.22	0.57%	131,019
Jan 6, 2026	40.15	40.34	40.00	40.31	38.01	0.67%	174,786
Jan 5, 2026	40.09	40.33	39.99	40.04	37.75	0.73%	211,097
Jan 2, 2026	40.34	40.47	39.55	39.75	37.48	-0.75%	235,003
Dec 31, 2025	40.42	40.42	40.02	40.05	37.76	-0.74%	132,340