REX AI Equity Premium Income ETF (AIPI)
NASDAQ: AIPI · Real-Time Price · USD
37.14
-0.16 (-0.43%)
At close: May 15, 2026, 4:00 PM EDT
37.15
+0.01 (0.03%)
After-hours: May 15, 2026, 7:57 PM EDT
AIPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 36.97 | 37.47 | 36.79 | 37.14 | 37.14 | -0.43% | 121,499 |
| May 14, 2026 | 36.96 | 37.30 | 36.83 | 37.30 | 37.30 | 1.41% | 109,736 |
| May 13, 2026 | 36.65 | 36.86 | 36.42 | 36.78 | 36.78 | 0.25% | 123,074 |
| May 12, 2026 | 36.60 | 36.73 | 36.47 | 36.69 | 36.69 | 0.05% | 140,383 |
| May 11, 2026 | 36.68 | 36.75 | 36.64 | 36.67 | 36.67 | -0.30% | 121,828 |
| May 8, 2026 | 36.74 | 36.79 | 36.55 | 36.78 | 36.78 | 0.49% | 133,568 |
| May 7, 2026 | 36.47 | 36.80 | 36.47 | 36.60 | 36.60 | 0.58% | 230,324 |
| May 6, 2026 | 36.27 | 36.40 | 36.19 | 36.39 | 36.39 | 0.55% | 82,796 |
| May 5, 2026 | 36.30 | 36.30 | 36.16 | 36.19 | 36.19 | - | 135,527 |
| May 4, 2026 | 36.15 | 36.36 | 36.09 | 36.19 | 36.19 | 0.36% | 141,183 |
| May 1, 2026 | 35.91 | 36.13 | 35.91 | 36.06 | 36.06 | 0.95% | 119,257 |
| Apr 30, 2026 | 35.80 | 35.85 | 35.30 | 35.72 | 35.72 | 0.11% | 108,912 |
| Apr 29, 2026 | 35.63 | 35.68 | 35.40 | 35.68 | 35.68 | 0.20% | 62,872 |
| Apr 28, 2026 | 35.57 | 35.68 | 35.42 | 35.61 | 35.61 | -0.45% | 81,658 |
| Apr 27, 2026 | 35.68 | 35.81 | 35.63 | 35.77 | 35.77 | 0.17% | 129,595 |
| Apr 24, 2026 | 35.42 | 35.75 | 35.30 | 35.71 | 35.71 | 1.85% | 155,293 |
| Apr 23, 2026 | 35.30 | 35.40 | 34.67 | 35.06 | 35.06 | -1.63% | 198,437 |
| Apr 22, 2026 | 35.50 | 35.64 | 35.37 | 35.64 | 35.64 | -1.68% | 121,650 |
| Apr 21, 2026 | 36.22 | 36.48 | 36.15 | 36.25 | 35.21 | 0.38% | 184,851 |
| Apr 20, 2026 | 36.01 | 36.12 | 35.80 | 36.11 | 35.08 | 0.30% | 165,512 |
| Apr 17, 2026 | 35.90 | 36.04 | 35.86 | 36.01 | 34.97 | 0.97% | 152,433 |
| Apr 16, 2026 | 35.52 | 35.67 | 35.19 | 35.66 | 34.64 | 0.99% | 97,410 |
| Apr 15, 2026 | 34.99 | 35.34 | 34.97 | 35.31 | 34.30 | 1.49% | 121,949 |
| Apr 14, 2026 | 34.80 | 34.93 | 34.61 | 34.79 | 33.79 | 0.81% | 134,329 |
| Apr 13, 2026 | 33.80 | 34.55 | 33.80 | 34.51 | 33.52 | 2.13% | 121,248 |
| Apr 10, 2026 | 34.09 | 34.09 | 33.54 | 33.79 | 32.82 | -0.79% | 118,865 |
| Apr 9, 2026 | 34.64 | 34.64 | 33.90 | 34.06 | 33.08 | -1.56% | 109,243 |
| Apr 8, 2026 | 35.22 | 35.35 | 34.53 | 34.60 | 33.61 | 0.61% | 97,803 |
| Apr 7, 2026 | 34.04 | 34.44 | 33.75 | 34.39 | 33.40 | 0.82% | 76,127 |
| Apr 6, 2026 | 34.21 | 34.31 | 34.02 | 34.11 | 33.13 | -0.29% | 88,795 |
| Apr 2, 2026 | 33.31 | 34.23 | 33.13 | 34.21 | 33.23 | 0.38% | 86,672 |
| Apr 1, 2026 | 34.05 | 34.37 | 33.87 | 34.08 | 33.10 | 1.31% | 112,880 |
| Mar 31, 2026 | 32.77 | 33.67 | 32.75 | 33.64 | 32.68 | 3.68% | 144,771 |
| Mar 30, 2026 | 33.00 | 33.20 | 32.21 | 32.45 | 31.52 | -0.93% | 185,654 |
| Mar 27, 2026 | 33.34 | 33.34 | 32.70 | 32.75 | 31.81 | -2.82% | 271,568 |
| Mar 26, 2026 | 34.15 | 34.37 | 33.70 | 33.70 | 32.73 | -2.09% | 193,568 |
| Mar 25, 2026 | 34.71 | 34.90 | 34.32 | 34.42 | 33.43 | -2.44% | 188,789 |
| Mar 24, 2026 | 35.79 | 35.79 | 35.18 | 35.28 | 33.28 | -1.81% | 236,219 |
| Mar 23, 2026 | 35.69 | 36.20 | 35.53 | 35.93 | 33.89 | 1.68% | 256,735 |
| Mar 20, 2026 | 35.98 | 36.02 | 35.18 | 35.34 | 33.33 | -2.81% | 234,307 |
| Mar 19, 2026 | 36.15 | 36.48 | 35.99 | 36.36 | 34.30 | 0.06% | 132,344 |
| Mar 18, 2026 | 36.54 | 36.65 | 36.33 | 36.34 | 34.28 | -0.64% | 79,017 |
| Mar 17, 2026 | 36.60 | 36.70 | 36.44 | 36.57 | 34.50 | 0.63% | 79,462 |
| Mar 16, 2026 | 36.29 | 36.60 | 36.21 | 36.34 | 34.28 | 1.34% | 103,647 |
| Mar 13, 2026 | 36.18 | 36.39 | 35.82 | 35.86 | 33.83 | -0.77% | 76,638 |
| Mar 12, 2026 | 36.41 | 36.49 | 36.05 | 36.14 | 34.09 | -1.09% | 78,680 |
| Mar 11, 2026 | 36.47 | 36.71 | 36.35 | 36.54 | 34.47 | 0.27% | 76,004 |
| Mar 10, 2026 | 36.53 | 36.65 | 36.21 | 36.44 | 34.37 | 0.33% | 80,525 |
| Mar 9, 2026 | 35.66 | 36.38 | 35.53 | 36.32 | 34.26 | 1.14% | 112,791 |
| Mar 6, 2026 | 35.85 | 36.26 | 35.75 | 35.91 | 33.87 | -1.02% | 102,866 |