REX AI Equity Premium Income ETF (AIPI)

AIPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	36.60	37.11	36.48	36.55	36.55	-0.65%	147,833
Feb 19, 2026	36.59	36.79	36.44	36.79	36.79	0.03%	90,482
Feb 18, 2026	36.48	37.05	36.35	36.78	36.78	0.52%	70,882
Feb 17, 2026	36.55	36.66	35.93	36.59	36.59	-0.14%	134,766
Feb 13, 2026	36.41	36.99	36.13	36.64	36.64	0.83%	163,488
Feb 12, 2026	36.95	37.04	36.04	36.34	36.34	-1.60%	132,590
Feb 11, 2026	37.40	37.40	36.64	36.93	36.93	-0.65%	100,620
Feb 10, 2026	37.11	37.45	37.09	37.17	37.17	0.49%	158,727
Feb 9, 2026	36.55	37.13	36.13	36.99	36.99	1.31%	146,209
Feb 6, 2026	35.80	36.54	35.66	36.51	36.51	3.28%	172,867
Feb 5, 2026	36.01	36.23	35.20	35.35	35.35	-2.86%	302,782
Feb 4, 2026	36.95	37.04	35.91	36.39	36.39	-2.23%	295,179
Feb 3, 2026	38.13	38.14	36.72	37.22	37.22	-1.64%	371,427
Feb 2, 2026	37.75	38.13	37.74	37.84	37.84	0.26%	229,186
Jan 30, 2026	38.01	38.13	37.61	37.74	37.74	-1.15%	234,667
Jan 29, 2026	38.74	38.75	37.52	38.18	38.18	-1.85%	414,248
Jan 28, 2026	39.10	39.18	38.85	38.90	38.90	-2.97%	252,862
Jan 27, 2026	40.24	40.24	39.98	40.09	38.93	0.40%	207,927
Jan 26, 2026	39.92	40.09	39.80	39.93	38.77	0.38%	235,719
Jan 23, 2026	39.85	40.00	39.67	39.78	38.63	-0.15%	251,329
Jan 22, 2026	39.72	39.88	39.60	39.84	38.69	1.22%	132,212
Jan 21, 2026	39.24	39.58	38.97	39.36	38.22	0.85%	194,645
Jan 20, 2026	39.18	39.48	38.95	39.03	37.90	-1.51%	268,424
Jan 16, 2026	39.85	39.85	39.42	39.63	38.48	0.15%	109,655
Jan 15, 2026	39.86	39.99	39.50	39.57	38.42	-0.20%	158,792
Jan 14, 2026	39.81	39.81	39.32	39.65	38.50	-0.65%	182,834
Jan 13, 2026	40.10	40.28	39.75	39.91	38.75	-0.55%	166,866
Jan 12, 2026	39.94	40.19	39.86	40.13	38.97	0.12%	152,568
Jan 9, 2026	40.15	40.20	39.83	40.08	38.92	-0.02%	151,303
Jan 8, 2026	40.64	40.64	39.99	40.09	38.93	-1.11%	164,000
Jan 7, 2026	40.23	40.69	40.23	40.54	39.36	0.57%	131,019
Jan 6, 2026	40.15	40.34	40.00	40.31	39.14	0.67%	174,786
Jan 5, 2026	40.09	40.33	39.99	40.04	38.88	0.73%	211,097
Jan 2, 2026	40.34	40.47	39.55	39.75	38.60	-0.75%	235,003
Dec 31, 2025	40.42	40.42	40.02	40.05	38.89	-0.74%	132,340
Dec 30, 2025	40.44	40.50	40.29	40.35	39.18	-	144,168
Dec 29, 2025	40.25	40.47	40.23	40.35	39.18	-0.22%	244,791
Dec 26, 2025	40.61	40.61	40.38	40.44	39.27	-0.15%	280,692
Dec 24, 2025	40.53	40.53	40.31	40.50	39.33	-2.97%	194,592
Dec 23, 2025	41.66	41.75	41.42	41.74	39.36	0.12%	235,182
Dec 22, 2025	41.80	41.80	41.55	41.69	39.31	0.72%	252,647
Dec 19, 2025	41.00	41.45	41.00	41.39	39.03	1.47%	164,014
Dec 18, 2025	40.95	41.00	40.61	40.79	38.46	1.42%	168,179
Dec 17, 2025	41.29	41.29	40.22	40.22	37.92	-2.31%	204,377
Dec 16, 2025	40.99	41.21	40.77	41.17	38.82	0.46%	123,019
Dec 15, 2025	41.64	41.77	40.96	40.98	38.64	-1.47%	184,680
Dec 12, 2025	42.28	42.28	41.33	41.59	39.22	-1.70%	211,186
Dec 11, 2025	42.17	42.33	41.79	42.31	39.89	-0.24%	175,001
Dec 10, 2025	42.26	42.49	42.04	42.41	39.99	0.40%	138,022
Dec 9, 2025	42.10	42.41	41.97	42.24	39.83	0.33%	144,318

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.