REX AI Equity Premium Income ETF (AIPI)

NASDAQ: AIPI · Real-Time Price · USD

37.22

+0.09 (0.24%)

At close: Sep 4, 2026, 4:00 PM EDT

37.24

+0.02 (0.05%)

After-hours: Sep 4, 2026, 7:31 PM EDT

AIPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	37.25	37.37	37.14	37.22	37.22	0.24%	203,630
Sep 3, 2026	36.51	37.14	36.46	37.13	37.13	1.73%	214,439
Sep 2, 2026	36.72	36.73	36.31	36.50	36.50	-0.60%	116,845
Sep 1, 2026	37.07	37.18	36.82	36.97	36.72	-1.57%	217,467
Aug 31, 2026	37.28	37.59	37.28	37.56	37.31	0.70%	172,295
Aug 28, 2026	37.58	37.61	37.21	37.30	37.05	-0.92%	94,140
Aug 27, 2026	37.00	37.68	37.00	37.65	37.39	3.48%	280,739
Aug 26, 2026	36.04	36.42	36.00	36.38	36.13	0.64%	81,526
Aug 25, 2026	36.53	36.74	36.25	36.39	35.90	0.55%	89,812
Aug 24, 2026	36.40	36.40	35.95	36.19	35.71	-1.15%	131,990
Aug 21, 2026	36.59	36.67	36.32	36.61	36.12	0.52%	73,551
Aug 20, 2026	36.58	36.58	36.31	36.42	35.93	-0.44%	134,075
Aug 19, 2026	36.91	36.94	36.19	36.58	36.09	-0.63%	90,014
Aug 18, 2026	37.08	37.22	36.86	37.06	36.32	-0.96%	194,260
Aug 17, 2026	37.72	37.72	37.37	37.42	36.67	-0.29%	139,471
Aug 14, 2026	37.66	37.66	37.40	37.53	36.78	-0.16%	150,744
Aug 13, 2026	37.50	37.69	37.34	37.59	36.84	0.45%	127,291
Aug 12, 2026	37.42	37.53	37.30	37.42	36.67	0.78%	97,781
Aug 11, 2026	37.55	37.55	37.25	37.38	36.39	0.11%	81,654
Aug 10, 2026	37.34	37.48	37.25	37.34	36.35	-	125,566
Aug 7, 2026	37.20	37.34	37.05	37.34	36.35	1.52%	137,567
Aug 6, 2026	36.49	36.89	36.29	36.78	35.80	0.25%	122,741
Aug 5, 2026	36.88	36.92	36.66	36.69	35.72	0.04%	89,765
Aug 4, 2026	35.91	36.96	35.91	36.91	35.70	4.74%	212,388
Aug 3, 2026	34.61	35.31	34.48	35.24	34.09	1.67%	190,542
Jul 31, 2026	34.65	34.83	34.20	34.66	33.52	1.58%	130,622
Jul 30, 2026	33.75	34.14	33.61	34.12	33.00	2.81%	160,394
Jul 29, 2026	33.97	34.15	33.18	33.19	32.10	-2.18%	248,948
Jul 28, 2026	34.25	34.35	33.53	34.16	32.82	-1.33%	241,160
Jul 27, 2026	34.88	35.00	34.20	34.62	33.26	0.52%	148,989
Jul 24, 2026	34.71	34.84	34.36	34.44	33.09	-0.86%	116,336
Jul 23, 2026	34.99	35.02	34.41	34.74	33.37	-1.17%	111,940
Jul 22, 2026	35.28	35.39	35.11	35.15	33.77	-0.58%	89,255
Jul 21, 2026	35.56	35.65	35.40	35.59	33.96	0.96%	64,965
Jul 20, 2026	35.36	35.61	35.20	35.25	33.64	0.37%	153,467
Jul 17, 2026	34.89	35.50	34.46	35.12	33.52	-0.93%	172,722
Jul 16, 2026	35.76	35.79	35.26	35.45	33.83	-1.58%	172,209
Jul 15, 2026	36.45	36.48	35.67	36.02	34.37	-0.49%	202,058
Jul 14, 2026	36.52	36.65	36.20	36.44	34.54	0.08%	138,452
Jul 13, 2026	36.74	36.89	36.27	36.41	34.51	-1.70%	214,712
Jul 10, 2026	37.07	37.12	36.70	37.04	35.11	0.14%	112,936
Jul 9, 2026	36.65	37.05	36.39	36.99	35.06	1.45%	154,973
Jul 8, 2026	35.99	36.48	35.75	36.46	34.56	0.93%	154,109
Jul 7, 2026	36.77	36.83	36.11	36.37	34.24	-1.97%	161,119
Jul 6, 2026	36.61	37.30	36.51	37.10	34.93	1.87%	172,642
Jul 2, 2026	37.18	37.37	36.16	36.42	34.29	-1.22%	246,562
Jul 1, 2026	36.87	37.18	36.74	36.87	34.71	-0.17%	104,883
Jun 30, 2026	36.68	37.23	36.65	37.18	34.77	1.45%	128,970
Jun 29, 2026	36.20	36.75	35.70	36.65	34.27	2.46%	137,663
Jun 26, 2026	35.50	36.03	35.30	35.77	33.45	0.25%	185,990