REX Crypto Equity Premium Income ETF (CEPI)
NASDAQ: CEPI · Real-Time Price · USD
40.79
+1.23 (3.11%)
At close: Sep 29, 2025, 4:00 PM EDT
40.79
0.00 (0.00%)
After-hours: Sep 29, 2025, 5:55 PM EDT
CEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 39.94 | 40.69 | 39.78 | 40.73 | - | 2.96% | 35,462 |
| Sep 26, 2025 | 39.53 | 39.58 | 38.85 | 39.56 | 39.56 | 0.59% | 36,414 |
| Sep 25, 2025 | 39.68 | 39.79 | 39.00 | 39.33 | 39.33 | -2.03% | 40,659 |
| Sep 24, 2025 | 40.07 | 40.60 | 39.95 | 40.14 | 40.14 | 0.38% | 53,178 |
| Sep 23, 2025 | 40.46 | 40.58 | 39.85 | 39.99 | 39.99 | -3.94% | 46,367 |
| Sep 22, 2025 | 41.21 | 41.70 | 40.93 | 41.63 | 40.19 | 0.94% | 73,234 |
| Sep 19, 2025 | 41.19 | 41.34 | 41.05 | 41.24 | 39.81 | 0.40% | 42,145 |
| Sep 18, 2025 | 40.94 | 41.34 | 40.73 | 41.08 | 39.65 | 1.09% | 25,908 |
| Sep 17, 2025 | 40.37 | 40.65 | 40.02 | 40.63 | 39.22 | 0.60% | 15,977 |
| Sep 16, 2025 | 40.33 | 40.40 | 40.04 | 40.39 | 38.99 | 0.20% | 45,846 |
| Sep 15, 2025 | 40.30 | 40.40 | 40.10 | 40.31 | 38.91 | 0.28% | 26,410 |
| Sep 12, 2025 | 40.12 | 40.20 | 39.90 | 40.20 | 38.80 | 0.40% | 19,051 |
| Sep 11, 2025 | 39.85 | 40.04 | 39.61 | 40.04 | 38.65 | 0.55% | 28,723 |
| Sep 10, 2025 | 40.00 | 40.00 | 39.57 | 39.82 | 38.44 | 0.98% | 30,971 |
| Sep 9, 2025 | 39.18 | 39.50 | 39.04 | 39.43 | 38.06 | 1.35% | 35,175 |
| Sep 8, 2025 | 38.99 | 39.00 | 38.75 | 38.91 | 37.56 | 0.37% | 26,089 |
| Sep 5, 2025 | 39.64 | 39.64 | 38.22 | 38.77 | 37.42 | -0.57% | 32,822 |
| Sep 4, 2025 | 38.92 | 39.20 | 38.60 | 38.99 | 37.63 | -0.01% | 33,116 |
| Sep 3, 2025 | 39.37 | 39.37 | 38.75 | 38.99 | 37.64 | -0.76% | 18,103 |
| Sep 2, 2025 | 39.38 | 39.38 | 38.85 | 39.29 | 37.93 | 0.46% | 50,158 |
| Aug 29, 2025 | 39.36 | 39.36 | 38.91 | 39.11 | 37.75 | -0.71% | 40,226 |
| Aug 28, 2025 | 39.39 | 39.52 | 39.25 | 39.39 | 38.02 | 0.64% | 23,273 |
| Aug 27, 2025 | 39.21 | 39.33 | 39.00 | 39.14 | 37.78 | -0.44% | 42,659 |
| Aug 26, 2025 | 38.88 | 39.59 | 38.78 | 39.31 | 37.95 | -2.61% | 34,708 |
| Aug 25, 2025 | 40.36 | 40.55 | 39.83 | 40.36 | 37.61 | -0.35% | 52,277 |
| Aug 22, 2025 | 39.63 | 40.71 | 39.46 | 40.51 | 37.74 | 2.33% | 23,990 |
| Aug 21, 2025 | 39.55 | 39.85 | 39.40 | 39.58 | 36.88 | -0.77% | 15,340 |
| Aug 20, 2025 | 39.61 | 39.89 | 38.70 | 39.89 | 37.17 | 0.55% | 33,189 |
| Aug 19, 2025 | 40.65 | 40.65 | 39.60 | 39.67 | 36.97 | -2.26% | 28,867 |
| Aug 18, 2025 | 40.05 | 40.63 | 39.93 | 40.59 | 37.82 | 1.43% | 33,604 |
| Aug 15, 2025 | 40.09 | 40.17 | 39.85 | 40.02 | 37.29 | -0.05% | 29,336 |
| Aug 14, 2025 | 39.82 | 40.10 | 39.56 | 40.04 | 37.31 | 0.18% | 21,951 |
| Aug 13, 2025 | 40.25 | 40.43 | 39.80 | 39.97 | 37.24 | -0.28% | 21,965 |
| Aug 12, 2025 | 40.03 | 40.23 | 39.88 | 40.08 | 37.35 | 0.76% | 31,609 |
| Aug 11, 2025 | 39.99 | 40.13 | 39.68 | 39.78 | 37.06 | 0.41% | 20,967 |
| Aug 8, 2025 | 39.92 | 39.92 | 39.40 | 39.62 | 36.91 | -0.06% | 32,103 |
| Aug 7, 2025 | 39.75 | 40.06 | 39.41 | 39.64 | 36.94 | 0.58% | 20,095 |
| Aug 6, 2025 | 39.11 | 39.48 | 38.82 | 39.41 | 36.72 | 0.87% | 32,957 |
| Aug 5, 2025 | 39.31 | 39.31 | 38.73 | 39.07 | 36.40 | -0.53% | 33,395 |
| Aug 4, 2025 | 38.75 | 39.32 | 38.58 | 39.28 | 36.60 | 2.53% | 30,094 |
| Aug 1, 2025 | 39.01 | 39.01 | 38.04 | 38.31 | 35.70 | -3.94% | 60,580 |
| Jul 31, 2025 | 40.38 | 40.50 | 39.84 | 39.88 | 37.16 | 0.01% | 31,325 |
| Jul 30, 2025 | 40.12 | 40.25 | 39.60 | 39.88 | 37.16 | - | 59,886 |
| Jul 29, 2025 | 40.38 | 40.39 | 39.59 | 39.88 | 37.16 | -4.53% | 86,726 |
| Jul 28, 2025 | 41.99 | 41.99 | 41.60 | 41.77 | 37.55 | 0.06% | 109,752 |
| Jul 25, 2025 | 41.65 | 42.66 | 41.39 | 41.75 | 37.53 | 0.15% | 57,159 |
| Jul 24, 2025 | 41.65 | 41.82 | 41.35 | 41.69 | 37.47 | 0.40% | 23,872 |
| Jul 23, 2025 | 41.59 | 41.59 | 41.01 | 41.52 | 37.32 | -0.46% | 43,492 |
| Jul 22, 2025 | 41.83 | 41.83 | 41.10 | 41.71 | 37.50 | 0.02% | 49,801 |
| Jul 21, 2025 | 42.01 | 42.37 | 41.67 | 41.70 | 37.49 | -0.16% | 51,658 |