REX Crypto Equity Premium Income ETF (CEPI)
NASDAQ: CEPI · Real-Time Price · USD
31.13
+0.37 (1.20%)
At close: Mar 11, 2026, 4:00 PM EDT
30.72
-0.41 (-1.32%)
After-hours: Mar 11, 2026, 7:44 PM EDT
CEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 30.98 | 31.25 | 30.76 | 31.13 | 31.13 | 1.20% | 14,258 |
| Mar 10, 2026 | 30.99 | 31.09 | 30.65 | 30.76 | 30.76 | 0.10% | 21,462 |
| Mar 9, 2026 | 29.93 | 30.73 | 29.55 | 30.73 | 30.73 | 2.42% | 37,330 |
| Mar 6, 2026 | 30.63 | 30.70 | 29.90 | 30.00 | 30.00 | -3.81% | 24,157 |
| Mar 5, 2026 | 31.28 | 31.47 | 30.61 | 31.19 | 31.19 | -0.87% | 24,760 |
| Mar 4, 2026 | 30.85 | 31.60 | 30.85 | 31.46 | 31.46 | 3.63% | 45,472 |
| Mar 3, 2026 | 30.54 | 30.68 | 29.83 | 30.36 | 30.36 | -2.75% | 36,774 |
| Mar 2, 2026 | 30.40 | 31.33 | 30.24 | 31.22 | 31.22 | 0.94% | 43,061 |
| Feb 27, 2026 | 31.05 | 31.06 | 30.59 | 30.93 | 30.93 | -0.99% | 22,815 |
| Feb 26, 2026 | 31.48 | 31.52 | 30.88 | 31.24 | 31.24 | -0.97% | 31,569 |
| Feb 25, 2026 | 31.34 | 31.72 | 31.34 | 31.54 | 31.54 | 1.59% | 34,670 |
| Feb 24, 2026 | 30.21 | 31.11 | 30.00 | 31.05 | 31.05 | -1.33% | 48,543 |
| Feb 23, 2026 | 31.60 | 31.72 | 31.25 | 31.47 | 30.36 | -1.41% | 54,773 |
| Feb 20, 2026 | 31.88 | 32.28 | 31.60 | 31.92 | 30.79 | 0.06% | 44,695 |
| Feb 19, 2026 | 31.55 | 31.96 | 31.46 | 31.90 | 30.77 | 0.65% | 30,204 |
| Feb 18, 2026 | 31.57 | 32.13 | 31.29 | 31.69 | 30.57 | 0.20% | 17,904 |
| Feb 17, 2026 | 31.60 | 31.96 | 31.04 | 31.63 | 30.51 | -0.78% | 22,940 |
| Feb 13, 2026 | 31.55 | 32.10 | 31.00 | 31.88 | 30.75 | 1.98% | 17,773 |
| Feb 12, 2026 | 32.29 | 32.29 | 31.06 | 31.26 | 30.15 | -2.55% | 27,234 |
| Feb 11, 2026 | 32.64 | 32.64 | 31.72 | 32.08 | 30.94 | -1.21% | 21,468 |
| Feb 10, 2026 | 32.60 | 32.93 | 32.46 | 32.47 | 31.32 | -0.39% | 18,409 |
| Feb 9, 2026 | 31.69 | 32.78 | 31.50 | 32.60 | 31.44 | 2.49% | 34,758 |
| Feb 6, 2026 | 30.00 | 31.80 | 30.00 | 31.80 | 30.68 | 8.32% | 47,255 |
| Feb 5, 2026 | 30.47 | 30.98 | 29.03 | 29.36 | 28.32 | -5.63% | 120,658 |
| Feb 4, 2026 | 32.44 | 32.44 | 30.46 | 31.11 | 30.01 | -5.22% | 79,161 |
| Feb 3, 2026 | 33.36 | 33.36 | 32.06 | 32.82 | 31.66 | -1.49% | 75,165 |
| Feb 2, 2026 | 33.00 | 33.58 | 32.90 | 33.32 | 32.14 | -0.19% | 67,875 |
| Jan 30, 2026 | 34.01 | 34.01 | 33.19 | 33.39 | 32.20 | -2.35% | 48,757 |
| Jan 29, 2026 | 34.68 | 34.68 | 33.58 | 34.19 | 32.98 | -1.43% | 108,455 |
| Jan 28, 2026 | 34.95 | 35.00 | 34.50 | 34.69 | 33.46 | -0.16% | 56,900 |
| Jan 27, 2026 | 34.43 | 34.75 | 34.15 | 34.74 | 33.51 | -1.84% | 47,754 |
| Jan 26, 2026 | 35.80 | 35.80 | 35.30 | 35.39 | 32.93 | -1.28% | 67,538 |
| Jan 23, 2026 | 35.43 | 36.08 | 35.10 | 35.85 | 33.36 | 1.31% | 43,807 |
| Jan 22, 2026 | 35.60 | 35.60 | 35.20 | 35.39 | 32.93 | 0.22% | 28,471 |
| Jan 21, 2026 | 35.26 | 35.78 | 34.67 | 35.31 | 32.86 | 0.83% | 51,996 |
| Jan 20, 2026 | 35.22 | 35.48 | 34.86 | 35.02 | 32.59 | -2.20% | 63,838 |
| Jan 16, 2026 | 35.45 | 35.87 | 35.40 | 35.81 | 33.32 | 1.82% | 31,071 |
| Jan 15, 2026 | 35.71 | 35.71 | 35.17 | 35.17 | 32.72 | -0.96% | 24,551 |
| Jan 14, 2026 | 35.57 | 35.57 | 35.16 | 35.51 | 33.04 | 0.39% | 31,060 |
| Jan 13, 2026 | 35.36 | 35.50 | 35.10 | 35.37 | 32.91 | 0.05% | 23,203 |
| Jan 12, 2026 | 34.98 | 35.38 | 34.95 | 35.36 | 32.90 | 0.72% | 24,073 |
| Jan 9, 2026 | 35.14 | 35.30 | 34.96 | 35.10 | 32.66 | -0.09% | 19,152 |
| Jan 8, 2026 | 34.98 | 35.20 | 34.85 | 35.14 | 32.69 | 0.26% | 23,645 |
| Jan 7, 2026 | 35.23 | 35.26 | 34.93 | 35.04 | 32.61 | -0.53% | 24,133 |
| Jan 6, 2026 | 35.30 | 35.33 | 34.88 | 35.23 | 32.78 | -0.20% | 32,392 |
| Jan 5, 2026 | 34.65 | 35.35 | 34.65 | 35.30 | 32.85 | 2.55% | 25,927 |
| Jan 2, 2026 | 33.99 | 34.49 | 33.83 | 34.42 | 32.03 | 2.23% | 26,942 |
| Dec 31, 2025 | 33.91 | 34.02 | 33.56 | 33.67 | 31.33 | -0.83% | 37,280 |
| Dec 30, 2025 | 34.11 | 34.23 | 33.95 | 33.95 | 31.59 | -0.44% | 25,303 |
| Dec 29, 2025 | 34.10 | 34.39 | 33.88 | 34.10 | 31.73 | -0.09% | 41,890 |