REX AI Equity Premium Income ETF (AIPI)

AIPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.81	42.02	41.65	41.90	41.90	0.62%	119,702
Dec 4, 2025	41.45	41.66	41.38	41.64	41.64	0.48%	105,655
Dec 3, 2025	41.13	41.44	40.79	41.44	41.44	-	205,426
Dec 2, 2025	41.11	41.69	41.11	41.44	41.44	1.30%	148,042
Dec 1, 2025	40.63	41.04	40.50	40.91	40.91	0.02%	126,504
Nov 28, 2025	40.68	40.90	40.56	40.90	40.90	1.21%	72,670
Nov 26, 2025	40.46	40.59	40.22	40.41	40.41	0.37%	177,788
Nov 25, 2025	40.00	40.33	39.26	40.26	40.26	-2.80%	255,314
Nov 24, 2025	40.76	41.49	40.71	41.42	40.22	2.55%	253,516
Nov 21, 2025	40.36	40.73	39.36	40.39	39.22	0.35%	286,758
Nov 20, 2025	42.21	42.36	40.14	40.25	39.08	-2.82%	302,048
Nov 19, 2025	41.49	41.84	41.17	41.42	40.22	0.07%	110,675
Nov 18, 2025	41.70	41.87	41.04	41.39	40.19	-1.41%	192,064
Nov 17, 2025	42.23	42.53	41.70	41.98	40.76	-0.99%	157,342
Nov 14, 2025	41.40	42.68	41.26	42.40	41.17	0.66%	146,229
Nov 13, 2025	42.89	42.99	41.94	42.12	40.90	-2.30%	171,754
Nov 12, 2025	43.30	43.39	42.91	43.11	41.86	-0.25%	100,427
Nov 11, 2025	43.29	43.32	42.95	43.22	41.97	-0.41%	101,281
Nov 10, 2025	43.22	43.44	43.07	43.40	42.14	1.95%	127,062
Nov 7, 2025	42.30	42.61	41.67	42.57	41.34	-0.02%	201,236
Nov 6, 2025	43.31	43.31	42.29	42.58	41.35	-1.00%	190,961
Nov 5, 2025	42.83	43.20	42.80	43.01	41.76	-0.07%	128,004
Nov 4, 2025	43.40	43.65	43.03	43.04	41.79	-1.98%	208,860
Nov 3, 2025	44.00	44.07	43.72	43.91	42.64	0.37%	125,100
Oct 31, 2025	43.96	43.96	43.61	43.75	42.48	0.57%	171,257
Oct 30, 2025	43.58	43.79	43.36	43.50	42.24	-0.50%	185,911
Oct 29, 2025	43.81	43.82	43.55	43.72	42.45	-2.69%	170,178
Oct 28, 2025	44.94	45.08	44.85	44.93	42.36	0.29%	143,343
Oct 27, 2025	44.68	44.89	44.59	44.80	42.24	1.17%	191,208
Oct 24, 2025	44.17	44.38	44.10	44.28	41.75	1.21%	107,274
Oct 23, 2025	43.29	43.76	43.26	43.75	41.25	1.20%	118,496
Oct 22, 2025	43.72	43.72	42.75	43.23	40.76	-1.05%	157,622
Oct 21, 2025	43.70	43.79	43.42	43.69	41.19	0.16%	125,723
Oct 20, 2025	43.11	43.65	43.11	43.62	41.13	1.63%	155,424
Oct 17, 2025	42.70	42.95	42.39	42.92	40.47	0.52%	66,424
Oct 16, 2025	43.14	43.38	42.62	42.70	40.26	-0.54%	78,513
Oct 15, 2025	43.22	43.24	42.50	42.93	40.48	0.16%	62,961
Oct 14, 2025	42.81	43.06	42.41	42.86	40.41	-0.38%	65,797
Oct 13, 2025	42.86	43.07	42.60	43.02	40.56	1.59%	93,763
Oct 10, 2025	43.24	43.28	42.30	42.35	39.93	-1.83%	184,405
Oct 9, 2025	43.00	43.17	42.96	43.14	40.67	0.35%	72,895
Oct 8, 2025	42.91	43.02	42.83	42.99	40.53	0.58%	80,184
Oct 7, 2025	42.98	42.98	42.53	42.74	40.30	-0.09%	93,606
Oct 6, 2025	42.60	42.83	42.60	42.78	40.33	0.86%	112,879
Oct 3, 2025	42.67	42.72	42.28	42.42	39.99	-0.42%	101,201
Oct 2, 2025	42.51	42.62	42.44	42.60	40.16	0.56%	69,378
Oct 1, 2025	42.02	42.39	41.95	42.36	39.94	0.74%	90,628
Sep 30, 2025	41.95	42.07	41.82	42.05	39.65	0.24%	120,950
Sep 29, 2025	41.99	42.18	41.93	41.95	39.55	0.38%	118,892
Sep 26, 2025	41.70	41.81	41.49	41.79	39.40	0.29%	129,571

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.