REX Crypto Equity Premium Income ETF (CEPI)
NASDAQ: CEPI · Real-Time Price · USD
33.67
-0.28 (-0.83%)
At close: Dec 31, 2025, 4:00 PM EST
33.70
+0.03 (0.09%)
After-hours: Dec 31, 2025, 7:07 PM EST
CEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 33.91 | 34.02 | 33.56 | 33.67 | 33.67 | -0.83% | 37,256 |
| Dec 30, 2025 | 34.11 | 34.23 | 33.95 | 33.95 | 33.95 | -0.44% | 25,303 |
| Dec 29, 2025 | 34.10 | 34.39 | 33.88 | 34.10 | 34.10 | -0.09% | 41,890 |
| Dec 26, 2025 | 34.35 | 34.39 | 33.90 | 34.13 | 34.13 | -0.50% | 44,061 |
| Dec 24, 2025 | 34.39 | 34.42 | 34.00 | 34.30 | 34.30 | -0.26% | 46,322 |
| Dec 23, 2025 | 34.40 | 34.50 | 34.18 | 34.39 | 34.39 | -3.88% | 68,599 |
| Dec 22, 2025 | 35.74 | 35.87 | 35.62 | 35.78 | 34.55 | 1.36% | 76,607 |
| Dec 19, 2025 | 34.75 | 35.34 | 34.75 | 35.30 | 34.08 | 2.60% | 15,960 |
| Dec 18, 2025 | 34.73 | 34.75 | 34.38 | 34.41 | 33.22 | 1.36% | 23,110 |
| Dec 17, 2025 | 35.00 | 35.17 | 33.94 | 33.94 | 32.77 | -2.43% | 43,730 |
| Dec 16, 2025 | 34.50 | 34.89 | 34.33 | 34.79 | 33.59 | 0.34% | 34,744 |
| Dec 15, 2025 | 35.99 | 35.99 | 34.50 | 34.67 | 33.48 | -3.00% | 61,615 |
| Dec 12, 2025 | 36.45 | 36.65 | 35.48 | 35.74 | 34.51 | -1.57% | 34,453 |
| Dec 11, 2025 | 35.94 | 36.31 | 35.56 | 36.31 | 35.06 | 0.57% | 25,294 |
| Dec 10, 2025 | 36.19 | 36.40 | 35.80 | 36.10 | 34.86 | -0.24% | 18,126 |
| Dec 9, 2025 | 35.65 | 36.38 | 35.61 | 36.19 | 34.94 | 1.26% | 20,303 |
| Dec 8, 2025 | 35.84 | 35.91 | 35.53 | 35.74 | 34.51 | 0.34% | 24,327 |
| Dec 5, 2025 | 35.79 | 35.93 | 35.42 | 35.62 | 34.39 | 0.01% | 37,503 |
| Dec 4, 2025 | 35.62 | 35.82 | 35.35 | 35.62 | 34.39 | 0.18% | 30,517 |
| Dec 3, 2025 | 35.51 | 35.56 | 34.95 | 35.55 | 34.33 | 2.04% | 33,540 |
| Dec 2, 2025 | 35.11 | 35.68 | 34.84 | 34.84 | 33.64 | -1.36% | 41,173 |
| Dec 1, 2025 | 34.85 | 35.47 | 34.61 | 35.32 | 34.10 | -0.51% | 47,419 |
| Nov 28, 2025 | 35.50 | 35.66 | 35.13 | 35.50 | 34.28 | 1.87% | 35,198 |
| Nov 26, 2025 | 34.70 | 34.95 | 34.30 | 34.85 | 33.65 | -1.47% | 82,486 |
| Nov 25, 2025 | 34.94 | 35.65 | 34.40 | 35.37 | 32.97 | 0.51% | 135,444 |
| Nov 24, 2025 | 34.29 | 35.26 | 34.25 | 35.19 | 32.80 | 4.26% | 50,289 |
| Nov 21, 2025 | 33.80 | 34.01 | 32.61 | 33.75 | 31.46 | 0.12% | 65,225 |
| Nov 20, 2025 | 35.80 | 35.98 | 33.54 | 33.71 | 31.42 | -2.79% | 59,465 |
| Nov 19, 2025 | 35.09 | 35.25 | 34.28 | 34.68 | 32.32 | -0.12% | 37,629 |
| Nov 18, 2025 | 34.42 | 35.34 | 34.36 | 34.72 | 32.36 | -0.87% | 51,070 |
| Nov 17, 2025 | 35.87 | 35.96 | 34.60 | 35.02 | 32.64 | -2.36% | 65,607 |
| Nov 14, 2025 | 34.75 | 36.65 | 34.54 | 35.87 | 33.43 | -0.36% | 83,413 |
| Nov 13, 2025 | 37.81 | 37.81 | 35.75 | 36.00 | 33.55 | -5.79% | 84,439 |
| Nov 12, 2025 | 39.08 | 39.08 | 37.88 | 38.21 | 35.62 | -0.64% | 43,243 |
| Nov 11, 2025 | 39.31 | 39.31 | 38.30 | 38.46 | 35.85 | -2.81% | 51,051 |
| Nov 10, 2025 | 40.25 | 40.39 | 39.34 | 39.57 | 36.88 | 1.35% | 47,871 |
| Nov 7, 2025 | 38.54 | 39.19 | 37.45 | 39.05 | 36.39 | -0.94% | 128,650 |
| Nov 6, 2025 | 41.07 | 41.07 | 39.34 | 39.42 | 36.74 | -3.90% | 62,177 |
| Nov 5, 2025 | 40.41 | 41.28 | 40.19 | 41.02 | 38.23 | 2.29% | 28,766 |
| Nov 4, 2025 | 40.46 | 41.19 | 39.86 | 40.10 | 37.38 | -2.94% | 52,290 |
| Nov 3, 2025 | 41.59 | 41.90 | 40.88 | 41.32 | 38.51 | 0.79% | 34,414 |
| Oct 31, 2025 | 41.24 | 41.44 | 40.45 | 40.99 | 38.21 | 1.23% | 56,726 |
| Oct 30, 2025 | 41.00 | 41.17 | 40.44 | 40.50 | 37.74 | -1.83% | 59,926 |
| Oct 29, 2025 | 41.91 | 41.97 | 40.80 | 41.25 | 38.45 | -2.02% | 84,265 |
| Oct 28, 2025 | 42.20 | 42.82 | 42.02 | 42.10 | 39.24 | -3.41% | 68,402 |
| Oct 27, 2025 | 43.10 | 43.70 | 43.10 | 43.59 | 39.23 | 1.60% | 74,050 |
| Oct 24, 2025 | 42.50 | 42.99 | 42.20 | 42.90 | 38.61 | 3.02% | 29,310 |
| Oct 23, 2025 | 40.80 | 41.94 | 40.70 | 41.64 | 37.48 | 2.54% | 30,531 |
| Oct 22, 2025 | 41.68 | 41.76 | 39.87 | 40.61 | 36.55 | -3.04% | 43,356 |
| Oct 21, 2025 | 42.33 | 42.48 | 41.75 | 41.88 | 37.69 | -1.43% | 33,407 |