REX Crypto Equity Premium Income ETF (CEPI)
NASDAQ: CEPI · Real-Time Price · USD
48.23
-0.21 (-0.42%)
At close: Jan 31, 2025, 4:00 PM
49.37
+1.14 (2.37%)
After-hours: Jan 31, 2025, 6:04 PM EST
CEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 48.81 | 49.14 | 48.12 | 48.23 | 48.23 | -0.42% | 37,514 |
| Jan 30, 2025 | 47.98 | 48.71 | 47.98 | 48.43 | 48.43 | 2.40% | 39,185 |
| Jan 29, 2025 | 47.28 | 47.42 | 46.80 | 47.30 | 47.30 | 0.21% | 28,442 |
| Jan 28, 2025 | 47.33 | 47.33 | 46.50 | 47.20 | 47.20 | -2.58% | 47,363 |
| Jan 27, 2025 | 50.14 | 50.14 | 47.79 | 48.45 | 46.77 | -6.37% | 26,933 |
| Jan 24, 2025 | 51.84 | 52.16 | 51.49 | 51.75 | 49.95 | 0.29% | 10,152 |
| Jan 23, 2025 | 51.09 | 51.78 | 51.09 | 51.60 | 49.81 | 0.39% | 7,506 |
| Jan 22, 2025 | 51.13 | 51.40 | 50.95 | 51.40 | 49.62 | 1.18% | 8,441 |
| Jan 21, 2025 | 51.28 | 51.28 | 50.50 | 50.80 | 49.04 | -0.22% | 11,166 |
| Jan 17, 2025 | 50.77 | 51.23 | 50.77 | 50.91 | 49.14 | 1.62% | 5,144 |
| Jan 16, 2025 | 50.17 | 50.24 | 49.80 | 50.10 | 48.36 | 0.28% | 18,159 |
| Jan 15, 2025 | 49.65 | 49.96 | 49.61 | 49.96 | 48.23 | 2.95% | 7,056 |
| Jan 14, 2025 | 48.73 | 49.07 | 48.27 | 48.53 | 46.84 | 1.32% | 4,414 |
| Jan 13, 2025 | 47.12 | 47.90 | 46.85 | 47.90 | 46.24 | -0.73% | 11,952 |
| Jan 10, 2025 | 48.06 | 48.36 | 47.71 | 48.25 | 46.57 | -1.11% | 5,784 |
| Jan 8, 2025 | 48.90 | 48.90 | 48.10 | 48.79 | 47.10 | -0.49% | 3,313 |
| Jan 7, 2025 | 50.00 | 50.00 | 49.03 | 49.03 | 47.33 | -2.23% | 4,950 |
| Jan 6, 2025 | 49.75 | 50.20 | 49.75 | 50.15 | 48.41 | 2.06% | 6,840 |
| Jan 3, 2025 | 47.50 | 49.14 | 47.47 | 49.14 | 47.43 | 4.31% | 5,170 |
| Jan 2, 2025 | 46.99 | 47.11 | 46.67 | 47.11 | 45.47 | 1.27% | 5,597 |
| Dec 31, 2024 | 47.52 | 47.52 | 46.37 | 46.52 | 44.90 | -1.32% | 7,112 |
| Dec 30, 2024 | 47.24 | 47.47 | 46.56 | 47.14 | 45.50 | -1.67% | 8,986 |
| Dec 27, 2024 | 48.35 | 48.35 | 47.62 | 47.94 | 46.28 | -2.02% | 7,238 |
| Dec 26, 2024 | 48.87 | 49.05 | 48.56 | 48.93 | 47.23 | -0.59% | 9,085 |
| Dec 24, 2024 | 48.17 | 49.22 | 48.17 | 49.22 | 47.51 | 2.71% | 2,274 |
| Dec 23, 2024 | 48.17 | 48.17 | 47.48 | 47.92 | 46.26 | -0.68% | 9,376 |
| Dec 20, 2024 | 47.01 | 48.36 | 47.00 | 48.25 | 46.57 | 1.69% | 11,513 |
| Dec 19, 2024 | 49.13 | 49.13 | 47.43 | 47.45 | 45.80 | -2.04% | 17,028 |
| Dec 18, 2024 | 51.13 | 51.41 | 48.08 | 48.44 | 46.76 | -5.48% | 11,355 |
| Dec 17, 2024 | 51.49 | 51.49 | 50.91 | 51.25 | 49.47 | -0.52% | 6,640 |
| Dec 16, 2024 | 50.83 | 52.02 | 50.65 | 51.52 | 49.73 | 2.22% | 17,639 |
| Dec 13, 2024 | 50.63 | 50.64 | 50.22 | 50.40 | 48.65 | 0.55% | 10,329 |
| Dec 12, 2024 | 50.50 | 50.78 | 50.00 | 50.13 | 48.38 | -0.68% | 6,453 |
| Dec 11, 2024 | 49.89 | 50.57 | 49.78 | 50.47 | 48.72 | 2.25% | 11,377 |
| Dec 10, 2024 | 50.39 | 50.39 | 49.24 | 49.36 | 47.65 | -1.50% | 27,989 |
| Dec 9, 2024 | 52.01 | 52.01 | 50.10 | 50.11 | 48.37 | -2.77% | 30,898 |
| Dec 6, 2024 | 50.88 | 51.83 | 50.88 | 51.54 | 49.75 | 1.93% | 13,755 |
| Dec 5, 2024 | 51.91 | 52.11 | 50.43 | 50.56 | 48.80 | -1.12% | 75,496 |