REX Crypto Equity Premium Income ETF (CEPI)
NASDAQ: CEPI · Real-Time Price · USD
38.31
-1.07 (-2.72%)
At close: Mar 13, 2025, 4:00 PM
38.40
+0.09 (0.23%)
After-hours: Mar 13, 2025, 5:51 PM EST
CEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 39.30 | 39.34 | 38.24 | 38.31 | 38.31 | -2.72% | 11,246 |
| Mar 12, 2025 | 39.58 | 39.59 | 38.57 | 39.38 | 39.38 | 2.05% | 33,095 |
| Mar 11, 2025 | 37.89 | 38.98 | 37.36 | 38.59 | 38.59 | 1.85% | 16,170 |
| Mar 10, 2025 | 39.91 | 39.91 | 37.21 | 37.89 | 37.89 | -7.56% | 32,873 |
| Mar 7, 2025 | 40.19 | 41.05 | 39.51 | 40.99 | 40.99 | 2.17% | 21,245 |
| Mar 6, 2025 | 40.79 | 41.29 | 40.00 | 40.12 | 40.12 | -3.94% | 17,202 |
| Mar 5, 2025 | 40.95 | 41.81 | 40.36 | 41.77 | 41.77 | 3.02% | 9,139 |
| Mar 4, 2025 | 40.00 | 41.40 | 38.90 | 40.54 | 40.54 | -0.83% | 18,604 |
| Mar 3, 2025 | 43.38 | 43.39 | 40.50 | 40.88 | 40.88 | -3.15% | 30,231 |
| Feb 28, 2025 | 40.65 | 42.26 | 40.60 | 42.21 | 42.21 | 2.55% | 20,466 |
| Feb 27, 2025 | 43.04 | 43.23 | 41.12 | 41.16 | 41.16 | -2.09% | 27,935 |
| Feb 26, 2025 | 42.01 | 42.62 | 41.65 | 42.04 | 42.04 | 0.55% | 25,613 |
| Feb 25, 2025 | 43.50 | 43.50 | 41.18 | 41.81 | 41.81 | -7.56% | 46,729 |
| Feb 24, 2025 | 46.55 | 46.55 | 44.89 | 45.23 | 43.59 | -2.33% | 60,590 |
| Feb 21, 2025 | 48.75 | 48.75 | 46.30 | 46.31 | 44.63 | -4.93% | 45,505 |
| Feb 20, 2025 | 49.22 | 49.22 | 48.39 | 48.71 | 46.94 | -0.69% | 45,674 |
| Feb 19, 2025 | 49.32 | 49.42 | 49.02 | 49.05 | 47.27 | -0.61% | 22,771 |
| Feb 18, 2025 | 49.71 | 49.71 | 49.10 | 49.35 | 47.56 | -0.30% | 33,553 |
| Feb 14, 2025 | 49.45 | 49.64 | 49.25 | 49.50 | 47.70 | 0.61% | 23,940 |
| Feb 13, 2025 | 48.35 | 49.33 | 48.05 | 49.20 | 47.41 | 1.86% | 25,518 |
| Feb 12, 2025 | 47.61 | 48.41 | 47.48 | 48.30 | 46.54 | 0.44% | 23,152 |
| Feb 11, 2025 | 48.75 | 48.91 | 48.09 | 48.09 | 46.34 | -1.88% | 24,205 |
| Feb 10, 2025 | 48.96 | 49.26 | 48.75 | 49.01 | 47.23 | 0.91% | 27,883 |
| Feb 7, 2025 | 49.48 | 49.48 | 48.47 | 48.57 | 46.80 | 0.10% | 10,496 |
| Feb 6, 2025 | 48.71 | 49.98 | 48.05 | 48.52 | 46.76 | 0.17% | 16,648 |
| Feb 5, 2025 | 48.48 | 48.63 | 48.20 | 48.44 | 46.68 | 0.32% | 19,676 |
| Feb 4, 2025 | 48.04 | 48.52 | 48.04 | 48.29 | 46.53 | 0.37% | 22,208 |
| Feb 3, 2025 | 46.72 | 48.25 | 46.39 | 48.11 | 46.36 | -0.25% | 31,616 |
| Jan 31, 2025 | 48.81 | 49.14 | 48.12 | 48.23 | 46.47 | -0.42% | 37,742 |
| Jan 30, 2025 | 47.98 | 48.71 | 47.98 | 48.43 | 46.67 | 2.40% | 39,185 |
| Jan 29, 2025 | 47.28 | 47.42 | 46.80 | 47.30 | 45.58 | 0.21% | 28,442 |
| Jan 28, 2025 | 47.33 | 47.33 | 46.50 | 47.20 | 45.48 | -2.58% | 47,363 |
| Jan 27, 2025 | 50.14 | 50.14 | 47.79 | 48.45 | 45.07 | -6.37% | 26,933 |
| Jan 24, 2025 | 51.84 | 52.16 | 51.49 | 51.75 | 48.14 | 0.29% | 10,152 |
| Jan 23, 2025 | 51.09 | 51.78 | 51.09 | 51.60 | 48.00 | 0.39% | 7,506 |
| Jan 22, 2025 | 51.13 | 51.40 | 50.95 | 51.40 | 47.81 | 1.18% | 8,441 |
| Jan 21, 2025 | 51.28 | 51.28 | 50.50 | 50.80 | 47.25 | -0.22% | 11,166 |
| Jan 17, 2025 | 50.77 | 51.23 | 50.77 | 50.91 | 47.36 | 1.62% | 5,144 |
| Jan 16, 2025 | 50.17 | 50.24 | 49.80 | 50.10 | 46.60 | 0.28% | 18,159 |
| Jan 15, 2025 | 49.65 | 49.96 | 49.61 | 49.96 | 46.47 | 2.95% | 7,056 |
| Jan 14, 2025 | 48.73 | 49.07 | 48.27 | 48.53 | 45.14 | 1.32% | 4,414 |
| Jan 13, 2025 | 47.12 | 47.90 | 46.85 | 47.90 | 44.56 | -0.73% | 11,952 |
| Jan 10, 2025 | 48.06 | 48.36 | 47.71 | 48.25 | 44.88 | -1.11% | 5,784 |
| Jan 8, 2025 | 48.90 | 48.90 | 48.10 | 48.79 | 45.38 | -0.49% | 3,313 |
| Jan 7, 2025 | 50.00 | 50.00 | 49.03 | 49.03 | 45.61 | -2.23% | 4,950 |
| Jan 6, 2025 | 49.75 | 50.20 | 49.75 | 50.15 | 46.65 | 2.06% | 6,840 |
| Jan 3, 2025 | 47.50 | 49.14 | 47.47 | 49.14 | 45.71 | 4.31% | 5,170 |
| Jan 2, 2025 | 46.99 | 47.11 | 46.67 | 47.11 | 43.82 | 1.27% | 5,597 |
| Dec 31, 2024 | 47.52 | 47.52 | 46.37 | 46.52 | 43.27 | -1.32% | 7,112 |
| Dec 30, 2024 | 47.24 | 47.47 | 46.56 | 47.14 | 43.85 | -1.67% | 8,986 |