Skip to main content
REX AI Equity Premium Income ETF (AIPI)
NASDAQ: AIPI · Real-Time Price · USD
50.93
+0.91 (1.82%)
At close: Dec 20, 2024, 4:00 PM
51.23
+0.30 (0.59%)
After-hours: Dec 20, 2024, 6:38 PM EST

AIPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202449.6251.2049.4550.9350.931.82%222,351
Dec 19, 202450.6450.7850.0250.0250.02-0.36%198,800
Dec 18, 202451.8252.0050.0150.2050.20-3.07%214,900
Dec 17, 202451.7051.8551.4051.7951.79-0.50%305,600
Dec 16, 202451.8352.1251.5252.0552.050.41%295,000
Dec 13, 202452.0852.0951.5951.8451.840.08%95,600
Dec 12, 202451.6551.9151.5851.8051.80-0.10%84,300
Dec 11, 202451.4451.9551.1751.8551.851.33%104,300
Dec 10, 202451.5851.7451.0251.1751.17-0.79%126,400
Dec 9, 202452.5052.5051.4451.5851.58-0.83%145,700
Dec 6, 202451.9652.0951.8752.0152.010.46%101,900
Dec 5, 202451.9651.9851.6951.7751.77-0.40%109,700
Dec 4, 202451.8651.9951.6351.9851.981.19%174,300
Dec 3, 202451.2051.4051.0451.3751.370.53%122,600
Dec 2, 202450.9451.3250.7851.1051.100.85%134,900
Nov 29, 202450.5150.7850.3650.6750.670.62%96,400
Nov 27, 202451.1751.1749.7850.3650.36-0.77%224,200
Nov 26, 202450.7850.8150.5250.7550.75-2.59%178,400
Nov 25, 202452.5552.5551.7952.1050.590.29%174,600
Nov 22, 202451.8051.9551.5151.9550.440.89%141,200
Nov 21, 202451.4151.6950.9051.4950.000.80%108,200
Nov 20, 202451.2451.2550.5251.0849.60-0.29%79,400
Nov 19, 202450.6251.2350.2651.2349.751.69%84,300
Nov 18, 202450.3550.5750.0050.3848.920.08%116,600
Nov 15, 202450.6950.7150.0150.3448.88-1.20%109,000
Nov 14, 202451.2351.2650.9050.9549.47-0.57%73,000
Nov 13, 202451.3551.5851.2151.2449.75-0.19%117,500
Nov 12, 202451.4151.4951.0651.3449.85-0.33%89,300
Nov 11, 202451.7151.7651.3051.5150.02-0.44%114,900
Nov 8, 202451.7651.8251.5051.7450.24-0.17%72,900
Nov 7, 202451.1351.9251.1351.8350.331.45%77,300
Nov 6, 202450.7351.0950.6651.0949.611.73%105,600
Nov 5, 202449.5150.2249.5150.2248.762.36%58,800
Nov 4, 202449.0349.4648.6649.0647.64-0.06%85,200
Nov 1, 202449.1449.3648.7649.0947.670.93%64,900
Oct 31, 202449.3949.3948.5548.6447.23-2.47%148,600
Oct 30, 202450.5250.5249.8649.8748.42-1.66%118,700
Oct 29, 202450.1750.7850.0050.7149.241.38%112,300
Oct 28, 202450.0850.1749.9150.0248.570.32%89,200
Oct 25, 202449.7950.2749.6849.8648.410.56%101,800
Oct 24, 202450.3550.3649.1949.5848.14-2.34%145,500
Oct 23, 202451.3951.3950.4850.7747.87-1.44%88,100
Oct 22, 202451.6151.6151.2951.5148.57-0.17%123,100
Oct 21, 202451.4151.7351.2951.6048.650.27%103,200
Oct 18, 202451.4651.5351.3451.4648.520.25%81,200
Oct 17, 202451.6251.6551.2551.3348.400.27%75,300
Oct 16, 202451.1551.2250.7151.1948.270.23%75,300
Oct 15, 202451.4451.4750.9151.0748.15-0.70%69,200
Oct 14, 202451.3551.5151.3051.4348.490.33%82,400
Oct 11, 202451.0351.2650.9651.2648.330.47%83,400
Oct 10, 202450.7651.0850.7651.0248.110.28%73,300
Oct 9, 202450.5550.8850.5050.8847.970.65%82,900
Oct 8, 202450.0850.5550.0350.5547.661.24%61,000
Oct 7, 202450.1250.2249.8349.9347.08-0.36%84,400
Oct 4, 202449.7050.1149.6750.1147.251.07%61,200
Oct 3, 202449.1749.7049.1749.5846.750.61%48,400
Oct 2, 202448.8649.3848.5349.2846.470.74%28,200
Oct 1, 202449.6049.6048.7048.9246.13-1.37%50,800
Sep 30, 202449.4149.6049.3149.6046.77-0.02%109,600
Sep 27, 202449.7249.8049.4149.6146.78-0.30%97,600
Sep 26, 202450.1250.1349.3749.7646.92-2.53%107,300
Sep 25, 202450.9051.1250.8851.0546.740.33%107,000
Sep 24, 202451.5651.5649.6750.8846.580.28%241,200
Sep 23, 202450.5350.7750.4750.7446.460.65%84,300
Sep 20, 202450.1350.5049.9950.4146.150.44%38,000
Sep 19, 202450.0150.3750.0150.1945.951.91%33,700
Sep 18, 202449.3749.8849.1549.2545.09-0.26%17,700
Sep 17, 202449.5249.5249.3149.3845.21-28,100
Sep 16, 202449.2649.4249.1549.3845.210.18%29,400
Sep 13, 202449.1249.3849.1049.2945.130.41%21,700
Sep 12, 202448.8949.1748.7249.0944.950.47%41,600
Sep 11, 202448.1148.8647.5448.8644.731.83%29,000
Sep 10, 202447.8747.9847.3747.9843.930.82%11,100
Sep 9, 202447.0947.6647.0947.5943.572.23%21,600
Sep 6, 202447.2947.2946.3146.5542.62-2.12%19,900
Sep 5, 202447.4147.9347.3147.5643.55-0.08%14,500
Sep 4, 202447.5147.9947.1747.6043.58-0.56%33,500
Sep 3, 202449.0149.6047.6547.8743.83-2.96%54,200
Aug 30, 202449.2049.3948.9649.3345.170.96%23,100
Aug 29, 202448.3949.4348.3948.8644.741.18%37,400
Aug 28, 202448.9848.9947.8348.2944.22-1.63%52,500
Aug 27, 202448.9949.1748.4349.0944.95-2.35%41,600
Aug 26, 202450.8450.9050.1850.2744.69-1.10%50,900
Aug 23, 202450.6550.9950.5750.8345.190.85%27,800
Aug 22, 202451.0951.1950.3250.4044.81-1.00%47,300
Aug 21, 202450.8050.9250.7050.9145.260.37%10,700
Aug 20, 202450.8350.9750.5450.7245.09-21,400
Aug 19, 202450.4450.8050.3050.7245.090.77%24,700
Aug 16, 202450.2150.4150.0850.3344.740.30%19,800
Aug 15, 202449.8550.2849.6250.1844.611.70%27,500
Aug 14, 202449.3749.4149.0149.3443.870.71%19,400
Aug 13, 202448.4849.0648.4848.9943.551.34%52,100
Aug 12, 202448.6048.6248.1148.3442.980.15%21,500
Aug 9, 202448.0148.3047.8748.2742.910.77%13,500
Aug 8, 202446.7747.9846.7747.9042.593.50%15,100
Aug 7, 202447.4648.0046.2546.2841.15-1.66%18,500
Aug 6, 202446.9547.6646.2347.0641.842.93%23,000
Aug 5, 202443.9146.4943.5245.7240.64-2.70%45,300
Aug 2, 202447.0847.0946.0546.9941.78-3.39%41,900
Aug 1, 202449.8550.2148.2448.6443.24-2.93%42,500