REX AI Equity Premium Income ETF (AIPI)
NASDAQ: AIPI · Real-Time Price · USD
51.08
-0.15 (-0.29%)
At close: Nov 20, 2024, 4:00 PM
51.25
+0.17 (0.33%)
After-hours: Nov 20, 2024, 7:12 PM EST
AIPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 51.24 | 51.25 | 50.52 | 51.08 | 51.08 | -0.29% | 79,677 |
| Nov 19, 2024 | 50.62 | 51.23 | 50.26 | 51.23 | 51.23 | 1.69% | 84,477 |
| Nov 18, 2024 | 50.35 | 50.57 | 50.00 | 50.38 | 50.38 | 0.08% | 116,676 |
| Nov 15, 2024 | 50.69 | 50.71 | 50.01 | 50.34 | 50.34 | -1.20% | 109,005 |
| Nov 14, 2024 | 51.23 | 51.26 | 50.90 | 50.95 | 50.95 | -0.57% | 73,000 |
| Nov 13, 2024 | 51.35 | 51.58 | 51.21 | 51.24 | 51.24 | -0.19% | 117,518 |
| Nov 12, 2024 | 51.41 | 51.49 | 51.07 | 51.34 | 51.34 | -0.33% | 89,329 |
| Nov 11, 2024 | 51.71 | 51.77 | 51.30 | 51.51 | 51.51 | -0.44% | 114,900 |
| Nov 8, 2024 | 51.76 | 51.82 | 51.50 | 51.74 | 51.74 | -0.17% | 72,943 |
| Nov 7, 2024 | 51.13 | 51.92 | 51.13 | 51.83 | 51.83 | 1.45% | 77,328 |
| Nov 6, 2024 | 50.73 | 51.09 | 50.66 | 51.09 | 51.09 | 1.73% | 105,646 |
| Nov 5, 2024 | 49.51 | 50.22 | 49.51 | 50.22 | 50.22 | 2.36% | 58,841 |
| Nov 4, 2024 | 49.03 | 49.46 | 48.66 | 49.06 | 49.06 | -0.06% | 85,184 |
| Nov 1, 2024 | 49.14 | 49.36 | 48.76 | 49.09 | 49.09 | 0.93% | 64,950 |
| Oct 31, 2024 | 49.39 | 49.39 | 48.55 | 48.64 | 48.64 | -2.47% | 148,976 |
| Oct 30, 2024 | 50.52 | 50.52 | 49.86 | 49.87 | 49.87 | -1.66% | 118,963 |
| Oct 29, 2024 | 50.17 | 50.78 | 50.00 | 50.71 | 50.71 | 1.38% | 112,391 |
| Oct 28, 2024 | 50.08 | 50.17 | 49.91 | 50.02 | 50.02 | 0.32% | 89,381 |
| Oct 25, 2024 | 49.79 | 50.27 | 49.68 | 49.86 | 49.86 | 0.56% | 101,751 |
| Oct 24, 2024 | 50.35 | 50.36 | 49.19 | 49.58 | 49.58 | -2.34% | 145,541 |
| Oct 23, 2024 | 51.39 | 51.39 | 50.48 | 50.77 | 49.31 | -1.44% | 88,070 |
| Oct 22, 2024 | 51.61 | 51.61 | 51.29 | 51.51 | 50.03 | -0.17% | 123,158 |
| Oct 21, 2024 | 51.41 | 51.73 | 51.29 | 51.60 | 50.11 | 0.27% | 103,249 |
| Oct 18, 2024 | 51.46 | 51.53 | 51.34 | 51.46 | 49.98 | 0.25% | 81,196 |
| Oct 17, 2024 | 51.62 | 51.65 | 51.25 | 51.33 | 49.85 | 0.27% | 75,309 |
| Oct 16, 2024 | 51.15 | 51.22 | 50.71 | 51.19 | 49.72 | 0.23% | 75,306 |
| Oct 15, 2024 | 51.44 | 51.47 | 50.91 | 51.07 | 49.60 | -0.70% | 69,246 |
| Oct 14, 2024 | 51.35 | 51.51 | 51.30 | 51.43 | 49.95 | 0.33% | 82,390 |
| Oct 11, 2024 | 51.03 | 51.26 | 50.96 | 51.26 | 49.78 | 0.47% | 83,404 |
| Oct 10, 2024 | 50.76 | 51.08 | 50.76 | 51.02 | 49.55 | 0.28% | 73,266 |
| Oct 9, 2024 | 50.55 | 50.88 | 50.50 | 50.88 | 49.42 | 0.65% | 83,015 |
| Oct 8, 2024 | 50.08 | 50.55 | 50.03 | 50.55 | 49.10 | 1.24% | 61,063 |
| Oct 7, 2024 | 50.12 | 50.22 | 49.83 | 49.93 | 48.49 | -0.36% | 84,453 |
| Oct 4, 2024 | 49.70 | 50.11 | 49.67 | 50.11 | 48.67 | 1.07% | 61,153 |
| Oct 3, 2024 | 49.17 | 49.70 | 49.17 | 49.58 | 48.15 | 0.61% | 48,462 |
| Oct 2, 2024 | 48.86 | 49.38 | 48.53 | 49.28 | 47.86 | 0.74% | 28,157 |
| Oct 1, 2024 | 49.60 | 49.60 | 48.70 | 48.92 | 47.51 | -1.37% | 50,853 |
| Sep 30, 2024 | 49.41 | 49.60 | 49.31 | 49.60 | 48.17 | -0.02% | 109,580 |
| Sep 27, 2024 | 49.72 | 49.80 | 49.41 | 49.61 | 48.18 | -0.30% | 97,814 |
| Sep 26, 2024 | 50.12 | 50.13 | 49.37 | 49.76 | 48.33 | -2.53% | 107,447 |
| Sep 25, 2024 | 50.90 | 51.12 | 50.88 | 51.05 | 48.15 | 0.33% | 107,012 |
| Sep 24, 2024 | 51.56 | 51.56 | 49.67 | 50.88 | 47.99 | 0.28% | 241,235 |
| Sep 23, 2024 | 50.53 | 50.77 | 50.47 | 50.74 | 47.86 | 0.65% | 84,343 |
| Sep 20, 2024 | 50.13 | 50.50 | 49.99 | 50.41 | 47.55 | 0.44% | 38,035 |
| Sep 19, 2024 | 50.01 | 50.37 | 50.01 | 50.19 | 47.34 | 1.91% | 33,716 |
| Sep 18, 2024 | 49.37 | 49.88 | 49.15 | 49.25 | 46.45 | -0.26% | 17,745 |
| Sep 17, 2024 | 49.52 | 49.52 | 49.31 | 49.38 | 46.57 | - | 28,067 |
| Sep 16, 2024 | 49.26 | 49.42 | 49.15 | 49.38 | 46.57 | 0.17% | 29,408 |
| Sep 13, 2024 | 49.12 | 49.38 | 49.11 | 49.30 | 46.49 | 0.42% | 21,667 |
| Sep 12, 2024 | 48.89 | 49.17 | 48.72 | 49.09 | 46.30 | 0.47% | 41,595 |
| Sep 11, 2024 | 48.11 | 48.86 | 47.54 | 48.86 | 46.08 | 1.83% | 29,034 |
| Sep 10, 2024 | 47.87 | 47.98 | 47.37 | 47.98 | 45.25 | 0.82% | 11,191 |
| Sep 9, 2024 | 47.09 | 47.66 | 47.09 | 47.59 | 44.89 | 2.24% | 21,703 |
| Sep 6, 2024 | 47.30 | 47.30 | 46.31 | 46.55 | 43.91 | -2.12% | 19,877 |
| Sep 5, 2024 | 47.41 | 47.93 | 47.31 | 47.56 | 44.86 | -0.08% | 14,542 |
| Sep 4, 2024 | 47.51 | 47.99 | 47.17 | 47.60 | 44.89 | -0.57% | 33,358 |
| Sep 3, 2024 | 49.01 | 49.60 | 47.65 | 47.87 | 45.15 | -2.96% | 54,210 |
| Aug 30, 2024 | 49.20 | 49.39 | 48.96 | 49.33 | 46.53 | 0.97% | 23,198 |
| Aug 29, 2024 | 48.39 | 49.43 | 48.39 | 48.86 | 46.08 | 1.17% | 37,453 |
| Aug 28, 2024 | 48.98 | 48.99 | 47.83 | 48.29 | 45.55 | -1.62% | 52,568 |
| Aug 27, 2024 | 48.99 | 49.17 | 48.43 | 49.09 | 46.30 | -2.34% | 41,652 |
| Aug 26, 2024 | 50.84 | 50.90 | 50.18 | 50.27 | 46.05 | -1.11% | 50,872 |
| Aug 23, 2024 | 50.65 | 50.99 | 50.57 | 50.83 | 46.56 | 0.86% | 27,827 |
| Aug 22, 2024 | 51.09 | 51.19 | 50.32 | 50.40 | 46.17 | -1.00% | 47,292 |
| Aug 21, 2024 | 50.80 | 50.93 | 50.70 | 50.91 | 46.63 | 0.37% | 10,741 |
| Aug 20, 2024 | 50.83 | 50.97 | 50.54 | 50.72 | 46.46 | - | 21,545 |
| Aug 19, 2024 | 50.44 | 50.80 | 50.30 | 50.72 | 46.46 | 0.78% | 24,684 |
| Aug 16, 2024 | 50.21 | 50.41 | 50.08 | 50.33 | 46.10 | 0.30% | 19,864 |
| Aug 15, 2024 | 49.85 | 50.28 | 49.62 | 50.18 | 45.96 | 1.70% | 27,557 |
| Aug 14, 2024 | 49.37 | 49.41 | 49.01 | 49.34 | 45.20 | 0.71% | 19,398 |
| Aug 13, 2024 | 48.48 | 49.06 | 48.48 | 48.99 | 44.88 | 1.34% | 52,110 |
| Aug 12, 2024 | 48.60 | 48.62 | 48.11 | 48.34 | 44.28 | 0.15% | 21,487 |
| Aug 9, 2024 | 48.01 | 48.30 | 47.87 | 48.27 | 44.22 | 0.77% | 13,520 |
| Aug 8, 2024 | 46.77 | 47.98 | 46.77 | 47.90 | 43.88 | 3.50% | 15,281 |
| Aug 7, 2024 | 47.46 | 48.00 | 46.25 | 46.28 | 42.39 | -1.66% | 18,474 |
| Aug 6, 2024 | 46.95 | 47.66 | 46.23 | 47.06 | 43.11 | 2.94% | 22,952 |
| Aug 5, 2024 | 43.91 | 46.49 | 43.52 | 45.72 | 41.88 | -2.71% | 45,354 |
| Aug 2, 2024 | 47.08 | 47.09 | 46.05 | 46.99 | 43.04 | -3.39% | 41,914 |
| Aug 1, 2024 | 49.85 | 50.21 | 48.24 | 48.64 | 44.55 | -2.93% | 42,510 |
| Jul 31, 2024 | 49.70 | 50.22 | 49.28 | 50.11 | 45.90 | 3.02% | 21,261 |
| Jul 30, 2024 | 49.72 | 49.88 | 48.20 | 48.64 | 44.55 | -2.43% | 38,923 |
| Jul 29, 2024 | 50.29 | 50.58 | 49.61 | 49.85 | 45.66 | -0.48% | 41,027 |
| Jul 26, 2024 | 50.30 | 50.39 | 49.83 | 50.09 | 45.88 | -2.07% | 152,790 |
| Jul 25, 2024 | 51.43 | 52.04 | 50.51 | 51.15 | 45.51 | -0.71% | 57,357 |
| Jul 24, 2024 | 53.03 | 53.03 | 51.51 | 51.51 | 45.83 | -3.71% | 28,178 |
| Jul 23, 2024 | 53.20 | 53.80 | 53.20 | 53.50 | 47.60 | 0.52% | 13,632 |
| Jul 22, 2024 | 53.32 | 53.40 | 52.92 | 53.22 | 47.35 | 0.36% | 28,424 |
| Jul 19, 2024 | 53.15 | 53.45 | 53.01 | 53.03 | 47.18 | -0.94% | 18,206 |
| Jul 18, 2024 | 54.29 | 54.29 | 53.07 | 53.53 | 47.63 | -0.70% | 23,489 |
| Jul 17, 2024 | 54.98 | 54.98 | 53.78 | 53.91 | 47.97 | -3.27% | 88,482 |
| Jul 16, 2024 | 55.82 | 55.89 | 55.50 | 55.74 | 49.59 | -0.15% | 18,271 |
| Jul 15, 2024 | 55.92 | 56.15 | 55.71 | 55.82 | 49.67 | 0.13% | 17,860 |
| Jul 12, 2024 | 55.25 | 55.97 | 55.25 | 55.75 | 49.60 | 0.71% | 19,148 |
| Jul 11, 2024 | 56.06 | 56.07 | 55.20 | 55.35 | 49.25 | -1.06% | 25,713 |
| Jul 10, 2024 | 55.83 | 56.01 | 55.60 | 55.95 | 49.78 | 0.37% | 16,160 |
| Jul 9, 2024 | 55.94 | 56.04 | 55.63 | 55.74 | 49.59 | -0.18% | 17,286 |
| Jul 8, 2024 | 55.67 | 55.84 | 55.66 | 55.84 | 49.68 | 0.52% | 54,209 |
| Jul 5, 2024 | 55.38 | 55.69 | 55.38 | 55.55 | 49.42 | 0.47% | 43,059 |
| Jul 3, 2024 | 54.97 | 55.29 | 54.83 | 55.29 | 49.19 | 0.58% | 8,576 |
| Jul 2, 2024 | 54.45 | 54.97 | 54.35 | 54.97 | 48.91 | 0.48% | 25,853 |