REX AI Equity Premium Income ETF (AIPI)

NASDAQ: AIPI · Real-Time Price · USD

Compare

42.57

-0.01 (-0.02%)

At close: Nov 7, 2025, 4:00 PM EST

42.80

+0.23 (0.54%)

After-hours: Nov 7, 2025, 7:57 PM EST

AIPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	42.30	42.61	41.67	42.57	42.57	-0.02%	199,295
Nov 6, 2025	43.31	43.31	42.29	42.58	42.58	-1.00%	190,961
Nov 5, 2025	42.83	43.20	42.80	43.01	43.01	-0.07%	127,745
Nov 4, 2025	43.40	43.65	43.03	43.04	43.04	-1.98%	208,860
Nov 3, 2025	44.00	44.07	43.72	43.91	43.91	0.37%	125,100
Oct 31, 2025	43.96	43.96	43.61	43.75	43.75	0.57%	171,257
Oct 30, 2025	43.58	43.79	43.36	43.50	43.50	-0.50%	185,911
Oct 29, 2025	43.81	43.82	43.55	43.72	43.72	-2.69%	170,178
Oct 28, 2025	44.94	45.08	44.85	44.93	43.63	0.29%	143,343
Oct 27, 2025	44.68	44.89	44.59	44.80	43.50	1.17%	191,208
Oct 24, 2025	44.17	44.38	44.10	44.28	43.00	1.21%	107,274
Oct 23, 2025	43.29	43.76	43.26	43.75	42.48	1.20%	118,496
Oct 22, 2025	43.72	43.72	42.75	43.23	41.98	-1.05%	157,622
Oct 21, 2025	43.70	43.79	43.42	43.69	42.43	0.16%	125,723
Oct 20, 2025	43.11	43.65	43.11	43.62	42.36	1.63%	155,424
Oct 17, 2025	42.70	42.95	42.39	42.92	41.68	0.52%	66,424
Oct 16, 2025	43.14	43.38	42.62	42.70	41.46	-0.54%	78,513
Oct 15, 2025	43.22	43.24	42.50	42.93	41.69	0.16%	62,961
Oct 14, 2025	42.81	43.06	42.41	42.86	41.62	-0.38%	65,797
Oct 13, 2025	42.86	43.07	42.60	43.02	41.78	1.59%	93,763
Oct 10, 2025	43.24	43.28	42.30	42.35	41.12	-1.83%	184,405
Oct 9, 2025	43.00	43.17	42.96	43.14	41.89	0.35%	72,895
Oct 8, 2025	42.91	43.02	42.83	42.99	41.75	0.58%	80,184
Oct 7, 2025	42.98	42.98	42.53	42.74	41.51	-0.09%	93,606
Oct 6, 2025	42.60	42.83	42.60	42.78	41.54	0.86%	112,879
Oct 3, 2025	42.67	42.72	42.28	42.42	41.19	-0.42%	101,201
Oct 2, 2025	42.51	42.62	42.44	42.60	41.36	0.56%	69,378
Oct 1, 2025	42.02	42.39	41.95	42.36	41.13	0.74%	90,628
Sep 30, 2025	41.95	42.07	41.82	42.05	40.83	0.24%	120,950
Sep 29, 2025	41.99	42.18	41.93	41.95	40.74	0.38%	118,892
Sep 26, 2025	41.70	41.81	41.49	41.79	40.58	0.29%	129,571
Sep 25, 2025	41.60	41.85	41.25	41.67	40.46	-0.26%	184,874
Sep 24, 2025	41.98	41.98	41.55	41.78	40.57	-3.02%	174,242
Sep 23, 2025	43.33	43.37	42.91	43.08	40.62	-0.39%	209,213
Sep 22, 2025	43.17	43.32	43.00	43.25	40.78	0.16%	186,038
Sep 19, 2025	42.94	43.18	42.84	43.18	40.71	0.51%	101,221
Sep 18, 2025	42.69	43.02	42.61	42.96	40.51	1.54%	121,720
Sep 17, 2025	42.33	42.36	41.81	42.31	39.89	0.02%	154,965
Sep 16, 2025	42.47	42.47	42.30	42.30	39.88	-0.14%	81,018
Sep 15, 2025	42.24	42.38	42.18	42.36	39.94	0.50%	90,536
Sep 12, 2025	42.14	42.19	42.05	42.15	39.74	0.14%	75,348
Sep 11, 2025	42.01	42.10	41.89	42.09	39.69	0.62%	94,034
Sep 10, 2025	41.99	41.99	41.70	41.83	39.44	-0.64%	94,433
Sep 9, 2025	41.90	42.10	41.79	42.10	39.70	0.65%	67,846
Sep 8, 2025	41.52	41.88	41.52	41.83	39.44	0.92%	141,849
Sep 5, 2025	41.72	41.74	41.10	41.45	39.08	-0.02%	101,473
Sep 4, 2025	41.21	41.46	41.00	41.46	39.09	0.80%	81,528
Sep 3, 2025	41.32	41.32	40.91	41.13	38.78	0.02%	112,473
Sep 2, 2025	40.87	41.12	40.60	41.12	38.77	-0.72%	159,335
Aug 29, 2025	41.90	41.90	41.35	41.42	39.05	-1.22%	148,313