REX AI Equity Premium Income ETF (AIPI)

NASDAQ: AIPI · Real-Time Price · USD

32.36

-0.45 (-1.38%)

At close: Nov 4, 2026, 4:00 PM EST

32.49

+0.13 (0.40%)

After-hours: Nov 4, 2026, 7:10 PM EST

AIPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	32.54	33.08	32.23	32.36	32.36	-2.03%	244,543
Nov 3, 2026	32.67	33.14	32.62	33.03	33.03	1.32%	158,424
Nov 2, 2026	33.90	33.93	32.58	32.60	32.60	-3.44%	276,375
Oct 30, 2026	34.43	34.43	33.26	33.76	33.76	-4.63%	627,605
Oct 29, 2026	35.78	35.78	35.23	35.40	35.40	-2.26%	285,579
Oct 28, 2026	36.13	36.27	35.97	36.22	36.22	0.52%	169,232
Oct 27, 2026	35.97	36.38	35.88	36.27	36.03	1.45%	161,420
Oct 26, 2026	35.40	35.88	35.22	35.75	35.51	1.50%	149,512
Oct 23, 2026	34.98	35.40	34.87	35.22	34.99	0.66%	189,784
Oct 22, 2026	35.63	35.74	34.85	34.99	34.76	-3.29%	369,396
Oct 21, 2026	36.05	36.24	35.85	36.18	35.94	1.54%	255,654
Oct 20, 2026	35.63	36.09	35.34	35.87	35.40	0.06%	224,230
Oct 19, 2026	35.84	36.16	35.65	35.85	35.38	1.90%	249,716
Oct 16, 2026	36.30	36.30	35.12	35.18	34.71	-2.98%	407,653
Oct 15, 2026	35.84	36.31	35.36	36.26	35.78	-0.52%	431,202
Oct 14, 2026	37.25	37.33	36.34	36.45	35.97	-2.67%	527,880
Oct 13, 2026	37.37	37.74	37.27	37.70	36.95	0.13%	278,585
Oct 12, 2026	37.79	37.79	37.56	37.65	36.90	-0.29%	286,914
Oct 9, 2026	37.74	37.78	37.59	37.76	37.01	0.51%	144,197
Oct 8, 2026	37.69	37.79	37.38	37.57	36.83	-0.50%	327,647
Oct 7, 2026	37.68	37.78	37.58	37.76	37.01	0.12%	183,606
Oct 6, 2026	38.01	38.07	37.96	37.97	36.97	0.16%	219,663
Oct 5, 2026	37.82	37.95	37.82	37.91	36.91	0.40%	200,371
Oct 2, 2026	37.74	37.85	37.65	37.76	36.77	0.48%	196,806
Oct 1, 2026	37.57	37.65	37.39	37.58	36.59	0.45%	236,470
Sep 30, 2026	37.40	37.56	37.29	37.41	36.43	0.41%	295,045
Sep 29, 2026	37.53	37.64	37.40	37.51	36.28	0.24%	264,476
Sep 28, 2026	37.50	37.58	37.20	37.42	36.19	-0.53%	230,598
Sep 25, 2026	37.58	37.70	37.48	37.62	36.39	0.40%	224,605
Sep 24, 2026	37.34	37.57	37.24	37.47	36.24	-0.03%	199,099
Sep 23, 2026	37.64	37.64	37.37	37.48	36.25	-0.05%	332,399
Sep 22, 2026	37.71	37.78	37.64	37.75	36.27	0.35%	337,425
Sep 21, 2026	37.32	37.69	37.27	37.62	36.14	1.59%	460,638
Sep 18, 2026	37.14	37.14	36.84	37.03	35.58	0.14%	142,780
Sep 17, 2026	36.84	37.02	36.70	36.98	35.53	1.51%	133,195
Sep 16, 2026	36.40	36.75	36.20	36.43	35.00	0.32%	144,804
Sep 15, 2026	36.60	36.87	36.50	36.56	34.89	-0.30%	166,169
Sep 14, 2026	36.65	36.84	36.32	36.67	34.99	-0.81%	209,582
Sep 11, 2026	36.78	36.99	36.65	36.97	35.28	1.43%	88,876
Sep 10, 2026	36.59	36.81	36.37	36.45	34.78	-1.22%	171,047
Sep 9, 2026	37.12	37.12	36.81	36.90	35.21	-0.06%	183,862
Sep 8, 2026	37.41	37.42	37.10	37.17	35.23	-0.13%	437,214
Sep 4, 2026	37.25	37.37	37.14	37.22	35.28	0.24%	203,873
Sep 3, 2026	36.51	37.14	36.46	37.13	35.20	1.73%	219,852
Sep 2, 2026	36.72	36.73	36.31	36.50	34.60	-0.60%	116,845
Sep 1, 2026	37.07	37.18	36.82	36.97	34.81	-1.57%	217,467
Aug 31, 2026	37.28	37.59	37.28	37.56	35.36	0.70%	172,295
Aug 28, 2026	37.58	37.61	37.21	37.30	35.12	-0.92%	94,140
Aug 27, 2026	37.00	37.68	37.00	37.65	35.44	3.48%	280,739
Aug 26, 2026	36.04	36.42	36.00	36.38	34.25	0.64%	81,526