REX AI Equity Premium Income ETF (AIPI)
NASDAQ: AIPI · Real-Time Price · USD
42.05
+0.04 (0.10%)
Jun 4, 2025, 4:00 PM - Market closed
AIPI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 41.96 | 42.09 | 41.72 | 42.05 | 42.05 | 0.10% | 96,444 |
Jun 3, 2025 | 41.72 | 42.04 | 41.55 | 42.01 | 42.01 | 1.03% | 90,918 |
Jun 2, 2025 | 41.14 | 41.63 | 41.04 | 41.58 | 41.58 | 1.07% | 101,145 |
May 30, 2025 | 41.13 | 41.25 | 40.50 | 41.14 | 41.14 | 0.27% | 281,874 |
May 29, 2025 | 41.59 | 41.59 | 40.99 | 41.03 | 41.03 | -0.17% | 181,779 |
May 28, 2025 | 41.43 | 41.45 | 41.10 | 41.10 | 41.10 | -3.39% | 128,295 |
May 27, 2025 | 42.15 | 42.61 | 42.12 | 42.54 | 41.30 | 1.82% | 143,184 |
May 23, 2025 | 41.52 | 41.95 | 41.34 | 41.78 | 40.56 | -0.41% | 118,481 |
May 22, 2025 | 41.90 | 42.22 | 41.78 | 41.95 | 40.73 | 0.29% | 92,329 |
May 21, 2025 | 42.21 | 42.58 | 41.69 | 41.83 | 40.61 | -1.32% | 125,516 |
May 20, 2025 | 42.41 | 42.42 | 42.16 | 42.39 | 41.16 | -0.24% | 96,482 |
May 19, 2025 | 42.13 | 42.56 | 42.01 | 42.49 | 41.25 | -0.16% | 116,721 |
May 16, 2025 | 42.44 | 42.57 | 42.28 | 42.56 | 41.32 | 0.71% | 92,034 |
May 15, 2025 | 42.08 | 42.44 | 41.97 | 42.26 | 41.03 | 0.05% | 99,070 |
May 14, 2025 | 42.34 | 42.52 | 42.12 | 42.24 | 41.01 | 0.38% | 136,923 |
May 13, 2025 | 41.81 | 42.18 | 41.78 | 42.08 | 40.86 | 0.81% | 124,573 |
May 12, 2025 | 41.81 | 41.81 | 41.52 | 41.74 | 40.53 | 1.31% | 174,485 |
May 9, 2025 | 41.34 | 41.37 | 41.00 | 41.20 | 40.00 | -0.19% | 106,749 |
May 8, 2025 | 41.06 | 41.41 | 41.05 | 41.28 | 40.08 | 1.03% | 95,039 |
May 7, 2025 | 40.70 | 40.99 | 40.54 | 40.86 | 39.67 | 0.12% | 87,474 |
May 6, 2025 | 40.48 | 40.88 | 40.33 | 40.81 | 39.62 | -0.15% | 70,711 |
May 5, 2025 | 40.76 | 41.00 | 40.68 | 40.87 | 39.68 | -0.07% | 93,714 |
May 2, 2025 | 40.70 | 40.98 | 40.66 | 40.90 | 39.71 | 1.41% | 76,010 |
May 1, 2025 | 40.48 | 40.59 | 40.24 | 40.33 | 39.16 | 0.70% | 71,829 |
Apr 30, 2025 | 39.45 | 40.10 | 39.16 | 40.05 | 38.88 | -0.10% | 51,183 |
Apr 29, 2025 | 39.89 | 40.17 | 39.84 | 40.09 | 38.92 | 0.53% | 48,787 |
Apr 28, 2025 | 39.87 | 40.00 | 39.40 | 39.88 | 38.72 | 0.28% | 76,413 |
Apr 25, 2025 | 39.31 | 39.82 | 39.25 | 39.77 | 38.61 | 1.17% | 73,032 |
Apr 24, 2025 | 38.40 | 39.32 | 38.31 | 39.31 | 38.17 | 3.39% | 134,631 |
Apr 23, 2025 | 38.30 | 38.75 | 37.98 | 38.02 | 36.91 | -0.08% | 113,097 |
Apr 22, 2025 | 37.71 | 38.30 | 37.48 | 38.05 | 35.90 | 2.20% | 63,667 |
Apr 21, 2025 | 37.78 | 37.92 | 36.75 | 37.23 | 35.13 | -2.56% | 135,886 |
Apr 17, 2025 | 38.60 | 38.60 | 37.99 | 38.21 | 36.05 | -0.31% | 71,186 |
Apr 16, 2025 | 38.57 | 38.90 | 37.65 | 38.33 | 36.17 | -2.69% | 93,430 |
Apr 15, 2025 | 39.30 | 39.57 | 39.28 | 39.39 | 37.17 | 0.48% | 66,389 |
Apr 14, 2025 | 39.61 | 39.61 | 38.86 | 39.20 | 36.99 | 1.00% | 96,940 |
Apr 11, 2025 | 38.32 | 38.82 | 37.93 | 38.81 | 36.62 | 1.41% | 63,115 |
Apr 10, 2025 | 38.84 | 38.87 | 37.20 | 38.27 | 36.11 | -2.72% | 133,543 |
Apr 9, 2025 | 35.62 | 39.58 | 35.62 | 39.34 | 37.12 | 10.23% | 111,044 |
Apr 8, 2025 | 37.60 | 38.20 | 35.16 | 35.69 | 33.68 | -1.27% | 152,875 |
Apr 7, 2025 | 33.92 | 37.46 | 33.68 | 36.15 | 34.11 | 1.23% | 207,209 |
Apr 4, 2025 | 37.01 | 37.38 | 35.29 | 35.71 | 33.69 | -7.01% | 294,044 |
Apr 3, 2025 | 38.90 | 39.40 | 38.36 | 38.40 | 36.23 | -6.07% | 198,485 |
Apr 2, 2025 | 39.87 | 41.20 | 39.87 | 40.88 | 38.57 | 0.81% | 83,050 |
Apr 1, 2025 | 40.11 | 40.59 | 39.75 | 40.55 | 38.26 | 0.80% | 75,041 |
Mar 31, 2025 | 39.50 | 40.25 | 38.94 | 40.23 | 37.96 | -0.47% | 148,020 |
Mar 28, 2025 | 41.23 | 41.33 | 40.20 | 40.42 | 38.14 | -2.15% | 175,222 |
Mar 27, 2025 | 41.63 | 41.78 | 41.20 | 41.31 | 38.98 | -1.38% | 134,061 |
Mar 26, 2025 | 42.85 | 42.90 | 41.66 | 41.89 | 39.53 | -5.23% | 127,160 |
Mar 25, 2025 | 44.13 | 44.27 | 44.05 | 44.20 | 40.47 | 0.27% | 141,532 |