REX Crypto Equity Premium Income ETF (CEPI)

CEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	34.43	34.75	34.15	34.74	34.74	-1.84%	47,743
Jan 26, 2026	35.80	35.80	35.30	35.39	34.14	-1.28%	67,538
Jan 23, 2026	35.43	36.08	35.10	35.85	34.58	1.31%	43,807
Jan 22, 2026	35.60	35.60	35.20	35.39	34.14	0.22%	28,471
Jan 21, 2026	35.26	35.78	34.67	35.31	34.06	0.83%	51,996
Jan 20, 2026	35.22	35.48	34.86	35.02	33.78	-2.20%	63,838
Jan 16, 2026	35.45	35.87	35.40	35.81	34.54	1.82%	31,071
Jan 15, 2026	35.71	35.71	35.17	35.17	33.93	-0.96%	24,551
Jan 14, 2026	35.57	35.57	35.16	35.51	34.25	0.39%	31,060
Jan 13, 2026	35.36	35.50	35.10	35.37	34.12	0.05%	23,203
Jan 12, 2026	34.98	35.38	34.95	35.36	34.11	0.72%	24,073
Jan 9, 2026	35.14	35.30	34.96	35.10	33.86	-0.09%	19,152
Jan 8, 2026	34.98	35.20	34.85	35.14	33.89	0.26%	23,645
Jan 7, 2026	35.23	35.26	34.93	35.04	33.80	-0.53%	24,133
Jan 6, 2026	35.30	35.33	34.88	35.23	33.98	-0.20%	32,392
Jan 5, 2026	34.65	35.35	34.65	35.30	34.05	2.55%	25,927
Jan 2, 2026	33.99	34.49	33.83	34.42	33.20	2.23%	26,942
Dec 31, 2025	33.91	34.02	33.56	33.67	32.48	-0.83%	37,280
Dec 30, 2025	34.11	34.23	33.95	33.95	32.75	-0.44%	25,303
Dec 29, 2025	34.10	34.39	33.88	34.10	32.89	-0.09%	41,890
Dec 26, 2025	34.35	34.39	33.90	34.13	32.92	-0.50%	44,061
Dec 24, 2025	34.39	34.42	34.00	34.30	33.09	-0.26%	46,322
Dec 23, 2025	34.40	34.50	34.18	34.39	33.17	-3.88%	68,599
Dec 22, 2025	35.74	35.87	35.62	35.78	33.33	1.36%	76,607
Dec 19, 2025	34.75	35.34	34.75	35.30	32.88	2.60%	15,960
Dec 18, 2025	34.73	34.75	34.38	34.41	32.04	1.36%	23,110
Dec 17, 2025	35.00	35.17	33.94	33.94	31.61	-2.43%	43,730
Dec 16, 2025	34.50	34.89	34.33	34.79	32.40	0.34%	34,744
Dec 15, 2025	35.99	35.99	34.50	34.67	32.29	-3.00%	61,615
Dec 12, 2025	36.45	36.65	35.48	35.74	33.29	-1.57%	34,453
Dec 11, 2025	35.94	36.31	35.56	36.31	33.82	0.57%	25,294
Dec 10, 2025	36.19	36.40	35.80	36.10	33.63	-0.24%	18,126
Dec 9, 2025	35.65	36.38	35.61	36.19	33.71	1.26%	20,303
Dec 8, 2025	35.84	35.91	35.53	35.74	33.29	0.34%	24,327
Dec 5, 2025	35.79	35.93	35.42	35.62	33.18	0.01%	37,503
Dec 4, 2025	35.62	35.82	35.35	35.62	33.17	0.18%	30,517
Dec 3, 2025	35.51	35.56	34.95	35.55	33.11	2.04%	33,540
Dec 2, 2025	35.11	35.68	34.84	34.84	32.45	-1.36%	41,173
Dec 1, 2025	34.85	35.47	34.61	35.32	32.90	-0.51%	47,419
Nov 28, 2025	35.50	35.66	35.13	35.50	33.06	1.87%	35,198
Nov 26, 2025	34.70	34.95	34.30	34.85	32.46	-1.47%	82,486
Nov 25, 2025	34.94	35.65	34.40	35.37	31.80	0.51%	135,444
Nov 24, 2025	34.29	35.26	34.25	35.19	31.64	4.26%	50,289
Nov 21, 2025	33.80	34.01	32.61	33.75	30.34	0.12%	65,225
Nov 20, 2025	35.80	35.98	33.54	33.71	30.31	-2.79%	59,465
Nov 19, 2025	35.09	35.25	34.28	34.68	31.18	-0.12%	37,629
Nov 18, 2025	34.42	35.34	34.36	34.72	31.22	-0.87%	51,070
Nov 17, 2025	35.87	35.96	34.60	35.02	31.49	-2.36%	65,607
Nov 14, 2025	34.75	36.65	34.54	35.87	32.25	-0.36%	83,413
Nov 13, 2025	37.81	37.81	35.75	36.00	32.37	-5.79%	84,439

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.