REX Crypto Equity Premium Income ETF (CEPI)

CEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	39.44	39.68	39.01	39.31	39.31	-1.38%	23,773
Jun 12, 2025	39.88	40.10	39.86	39.86	39.86	-0.80%	20,618
Jun 11, 2025	40.17	40.39	40.04	40.18	40.18	0.45%	16,345
Jun 10, 2025	39.80	40.00	39.77	40.00	40.00	0.81%	25,411
Jun 9, 2025	39.44	39.72	39.25	39.68	39.68	0.61%	33,478
Jun 6, 2025	39.16	39.53	38.98	39.44	39.44	2.49%	35,242
Jun 5, 2025	39.14	39.32	38.40	38.48	38.48	-1.59%	15,430
Jun 4, 2025	38.82	39.19	38.57	39.10	39.10	0.75%	29,834
Jun 3, 2025	38.24	38.81	37.99	38.81	38.81	2.27%	18,747
Jun 2, 2025	37.45	37.95	37.40	37.95	37.95	1.39%	39,399
May 30, 2025	37.59	37.60	37.01	37.43	37.43	-0.93%	59,208
May 29, 2025	38.30	38.30	37.58	37.78	37.78	-3.72%	43,532
May 28, 2025	39.78	39.78	39.08	39.24	37.85	-1.16%	55,488
May 27, 2025	39.33	39.82	39.22	39.70	38.29	2.35%	35,808
May 23, 2025	38.71	39.01	38.58	38.79	37.42	-1.42%	26,197
May 22, 2025	39.44	39.59	39.19	39.35	37.96	0.72%	14,220
May 21, 2025	39.34	39.79	38.89	39.07	37.69	-1.19%	29,989
May 20, 2025	39.59	39.59	39.15	39.54	38.14	-0.15%	15,400
May 19, 2025	38.91	39.60	38.77	39.60	38.20	0.38%	28,737
May 16, 2025	38.72	39.51	38.72	39.45	38.05	2.10%	9,873
May 15, 2025	38.79	38.83	38.18	38.64	37.27	-0.62%	35,353
May 14, 2025	39.30	39.30	38.86	38.88	37.50	-0.84%	24,812
May 13, 2025	39.07	39.23	38.88	39.21	37.82	1.16%	22,144
May 12, 2025	38.90	39.01	38.58	38.76	37.39	0.86%	33,765
May 9, 2025	38.28	38.70	38.27	38.43	37.07	0.84%	22,926
May 8, 2025	38.09	38.27	37.81	38.11	36.76	1.11%	53,169
May 7, 2025	37.59	37.69	37.30	37.69	36.35	0.69%	18,990
May 6, 2025	37.00	37.46	36.76	37.43	36.10	0.08%	15,931
May 5, 2025	37.37	37.46	37.01	37.40	36.08	-0.32%	13,200
May 2, 2025	37.30	37.72	37.30	37.52	36.19	1.02%	11,808
May 1, 2025	37.18	37.56	36.82	37.14	35.82	1.14%	40,791
Apr 30, 2025	36.30	36.77	35.83	36.72	35.42	-0.43%	41,052
Apr 29, 2025	38.12	38.12	36.59	36.88	35.57	-3.02%	49,614
Apr 28, 2025	38.16	38.25	37.50	38.03	35.41	-0.29%	27,265
Apr 25, 2025	37.74	38.19	37.61	38.14	35.51	1.41%	23,986
Apr 24, 2025	36.94	37.63	36.90	37.61	35.02	1.84%	26,622
Apr 23, 2025	37.00	37.63	36.93	36.93	34.38	2.10%	29,466
Apr 22, 2025	35.24	36.35	35.24	36.17	33.68	4.36%	17,798
Apr 21, 2025	35.27	35.38	34.31	34.66	32.27	-1.90%	28,041
Apr 17, 2025	35.24	35.33	34.80	35.33	32.89	1.20%	5,843
Apr 16, 2025	35.06	35.45	34.64	34.91	32.50	-2.87%	12,548
Apr 15, 2025	36.43	36.45	35.71	35.94	33.46	-0.99%	9,520
Apr 14, 2025	36.70	36.90	36.09	36.30	33.80	1.14%	14,202
Apr 11, 2025	35.11	35.89	35.11	35.89	33.41	3.07%	5,405
Apr 10, 2025	35.73	35.73	34.30	34.82	32.42	-4.65%	12,676
Apr 9, 2025	32.87	36.70	32.49	36.52	34.00	11.34%	16,429
Apr 8, 2025	35.49	35.51	32.17	32.80	30.54	-3.33%	18,760
Apr 7, 2025	31.98	35.01	31.35	33.93	31.59	-0.29%	26,037
Apr 4, 2025	35.01	35.02	32.67	34.03	31.68	-5.55%	27,193
Apr 3, 2025	36.56	36.90	35.83	36.03	33.55	-6.44%	27,884

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.