REX AI Equity Premium Income ETF (AIPI)

NASDAQ: AIPI · Real-Time Price · USD

37.85

-1.13 (-2.90%)

At close: Jun 5, 2026, 4:00 PM EDT

37.41

-0.44 (-1.16%)

After-hours: Jun 5, 2026, 7:57 PM EDT

AIPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	38.58	38.76	37.73	37.85	37.85	-2.90%	279,079
Jun 4, 2026	38.81	39.09	38.68	38.98	38.98	0.26%	201,284
Jun 3, 2026	39.22	39.22	38.85	38.88	38.88	-0.81%	176,388
Jun 2, 2026	39.40	39.50	39.24	39.46	39.20	0.15%	275,380
Jun 1, 2026	39.21	39.47	39.20	39.40	39.14	0.48%	238,604
May 29, 2026	38.96	39.32	38.90	39.21	38.95	1.08%	438,815
May 28, 2026	38.31	38.79	38.31	38.79	38.53	1.23%	382,634
May 27, 2026	38.19	38.36	37.99	38.32	38.06	-0.39%	303,498
May 26, 2026	38.69	38.80	38.52	38.73	38.21	0.62%	332,850
May 22, 2026	38.30	38.62	38.30	38.49	37.98	0.73%	270,778
May 21, 2026	37.85	38.22	37.78	38.21	37.70	0.90%	196,051
May 20, 2026	37.39	37.91	37.25	37.87	37.36	1.66%	190,447
May 19, 2026	37.22	37.39	36.88	37.25	36.75	0.24%	141,150
May 18, 2026	37.36	37.36	36.85	37.16	36.66	0.05%	190,706
May 15, 2026	36.97	37.47	36.79	37.14	36.64	-0.43%	121,930
May 14, 2026	36.96	37.30	36.83	37.30	36.80	1.41%	109,736
May 13, 2026	36.65	36.86	36.42	36.78	36.29	0.25%	123,074
May 12, 2026	36.60	36.73	36.47	36.69	36.20	0.05%	140,383
May 11, 2026	36.68	36.75	36.64	36.67	36.18	-0.30%	121,828
May 8, 2026	36.74	36.79	36.55	36.78	36.29	0.49%	133,568
May 7, 2026	36.47	36.80	36.47	36.60	36.11	0.58%	230,324
May 6, 2026	36.27	36.40	36.19	36.39	35.90	0.55%	82,796
May 5, 2026	36.30	36.30	36.16	36.19	35.71	-	135,527
May 4, 2026	36.15	36.36	36.09	36.19	35.71	0.36%	141,183
May 1, 2026	35.91	36.13	35.91	36.06	35.58	0.95%	119,257
Apr 30, 2026	35.80	35.85	35.30	35.72	35.24	0.11%	108,912
Apr 29, 2026	35.63	35.68	35.40	35.68	35.20	0.20%	62,872
Apr 28, 2026	35.57	35.68	35.42	35.61	35.14	-0.45%	81,658
Apr 27, 2026	35.68	35.81	35.63	35.77	35.29	0.17%	129,595
Apr 24, 2026	35.42	35.75	35.30	35.71	35.23	1.85%	155,293
Apr 23, 2026	35.30	35.40	34.67	35.06	34.59	-1.63%	198,437
Apr 22, 2026	35.50	35.64	35.37	35.64	35.16	1.26%	121,650
Apr 21, 2026	36.22	36.48	36.15	36.25	34.73	0.38%	184,851
Apr 20, 2026	36.01	36.12	35.80	36.11	34.60	0.30%	165,512
Apr 17, 2026	35.90	36.04	35.86	36.01	34.50	0.97%	152,433
Apr 16, 2026	35.52	35.67	35.19	35.66	34.16	0.99%	97,410
Apr 15, 2026	34.99	35.34	34.97	35.31	33.83	1.49%	121,949
Apr 14, 2026	34.80	34.93	34.61	34.79	33.33	0.81%	134,329
Apr 13, 2026	33.80	34.55	33.80	34.51	33.06	2.13%	121,248
Apr 10, 2026	34.09	34.09	33.54	33.79	32.37	-0.79%	118,865
Apr 9, 2026	34.64	34.64	33.90	34.06	32.63	-1.56%	109,243
Apr 8, 2026	35.22	35.35	34.53	34.60	33.15	0.61%	97,803
Apr 7, 2026	34.04	34.44	33.75	34.39	32.95	0.82%	76,127
Apr 6, 2026	34.21	34.31	34.02	34.11	32.68	-0.29%	88,795
Apr 2, 2026	33.31	34.23	33.13	34.21	32.77	0.38%	86,672
Apr 1, 2026	34.05	34.37	33.87	34.08	32.65	1.31%	112,880
Mar 31, 2026	32.77	33.67	32.75	33.64	32.23	3.68%	144,771
Mar 30, 2026	33.00	33.20	32.21	32.45	31.08	-0.93%	185,654
Mar 27, 2026	33.34	33.34	32.70	32.75	31.38	-2.82%	271,568
Mar 26, 2026	34.15	34.37	33.70	33.70	32.29	-2.09%	193,568