REX AI Equity Premium Income ETF (AIPI)

AIPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	44.00	44.06	43.85	43.99	43.99	0.18%	138,432
Jul 17, 2025	43.73	43.95	43.61	43.91	43.91	0.55%	86,359
Jul 16, 2025	43.90	43.92	43.18	43.67	43.67	0.21%	142,092
Jul 15, 2025	43.73	43.73	43.52	43.58	43.58	0.14%	85,842
Jul 14, 2025	43.33	43.55	43.24	43.52	43.52	0.32%	126,363
Jul 11, 2025	43.60	43.62	43.38	43.38	43.38	-0.34%	85,811
Jul 10, 2025	43.86	43.86	43.50	43.53	43.53	-0.55%	92,431
Jul 9, 2025	43.63	43.77	43.60	43.77	43.77	0.37%	88,729
Jul 8, 2025	43.38	43.64	43.38	43.61	43.61	0.65%	117,163
Jul 7, 2025	43.36	43.42	43.24	43.33	43.33	-0.23%	128,414
Jul 3, 2025	43.29	43.47	43.22	43.43	43.43	0.70%	71,908
Jul 2, 2025	42.95	43.13	42.87	43.13	43.13	0.37%	65,010
Jul 1, 2025	43.35	43.35	42.70	42.97	42.97	-0.83%	95,534
Jun 30, 2025	43.30	43.39	43.22	43.33	43.33	0.65%	161,008
Jun 27, 2025	43.33	43.33	43.01	43.05	43.05	-0.32%	145,426
Jun 26, 2025	43.06	43.24	43.02	43.19	43.19	0.65%	117,366
Jun 25, 2025	42.85	43.00	42.83	42.91	42.91	-2.41%	180,950
Jun 24, 2025	43.75	43.98	43.60	43.97	42.70	1.22%	192,179
Jun 23, 2025	43.01	43.45	42.80	43.44	42.19	1.00%	156,787
Jun 20, 2025	43.43	43.45	42.90	43.01	41.77	-0.49%	174,434
Jun 18, 2025	43.11	43.32	42.92	43.22	41.97	0.30%	73,049
Jun 17, 2025	43.19	43.33	43.01	43.09	41.85	-0.05%	67,891
Jun 16, 2025	42.97	43.20	42.90	43.11	41.87	0.91%	113,105
Jun 13, 2025	42.74	42.93	42.57	42.72	41.49	-0.54%	94,323
Jun 12, 2025	42.68	43.01	42.68	42.95	41.71	0.35%	67,259
Jun 11, 2025	42.79	43.00	42.75	42.80	41.57	-0.19%	99,448
Jun 10, 2025	42.66	42.90	42.52	42.88	41.64	0.42%	105,064
Jun 9, 2025	42.49	42.78	42.43	42.70	41.47	0.78%	109,925
Jun 6, 2025	42.20	42.45	42.20	42.37	41.15	1.39%	88,264
Jun 5, 2025	42.10	42.42	41.66	41.79	40.59	-0.62%	78,186
Jun 4, 2025	41.96	42.09	41.72	42.05	40.84	0.10%	97,143
Jun 3, 2025	41.72	42.04	41.55	42.01	40.80	1.03%	90,918
Jun 2, 2025	41.14	41.63	41.04	41.58	40.38	1.07%	101,145
May 30, 2025	41.13	41.25	40.50	41.14	39.95	0.27%	281,874
May 29, 2025	41.59	41.59	40.99	41.03	39.85	-0.17%	181,779
May 28, 2025	41.43	41.45	41.10	41.10	39.92	-3.39%	128,295
May 27, 2025	42.15	42.61	42.12	42.54	40.11	1.82%	143,184
May 23, 2025	41.52	41.95	41.34	41.78	39.39	-0.41%	118,481
May 22, 2025	41.90	42.22	41.78	41.95	39.55	0.29%	92,329
May 21, 2025	42.21	42.58	41.69	41.83	39.44	-1.32%	125,516
May 20, 2025	42.41	42.42	42.16	42.39	39.97	-0.24%	96,482
May 19, 2025	42.13	42.56	42.01	42.49	40.06	-0.16%	116,721
May 16, 2025	42.44	42.57	42.28	42.56	40.13	0.71%	92,034
May 15, 2025	42.08	42.44	41.97	42.26	39.85	0.05%	99,070
May 14, 2025	42.34	42.52	42.12	42.24	39.83	0.38%	136,923
May 13, 2025	41.81	42.18	41.78	42.08	39.68	0.81%	124,573
May 12, 2025	41.81	41.81	41.52	41.74	39.36	1.31%	174,485
May 9, 2025	41.34	41.37	41.00	41.20	38.85	-0.19%	106,749
May 8, 2025	41.06	41.41	41.05	41.28	38.92	1.03%	95,039
May 7, 2025	40.70	40.99	40.54	40.86	38.53	0.12%	87,474

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.