REX Crypto Equity Premium Income ETF (CEPI)
NASDAQ: CEPI · Real-Time Price · USD
41.25
-0.85 (-2.02%)
At close: Oct 29, 2025, 4:00 PM EDT
40.75
-0.50 (-1.21%)
Pre-market: Oct 30, 2025, 9:17 AM EDT
CEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 41.91 | 41.97 | 40.80 | 41.25 | 41.25 | -2.02% | 84,265 |
| Oct 28, 2025 | 42.20 | 42.82 | 42.02 | 42.10 | 42.10 | -3.41% | 68,402 |
| Oct 27, 2025 | 43.10 | 43.70 | 43.10 | 43.59 | 42.09 | 1.60% | 74,050 |
| Oct 24, 2025 | 42.50 | 42.99 | 42.20 | 42.90 | 41.43 | 3.02% | 29,310 |
| Oct 23, 2025 | 40.80 | 41.94 | 40.70 | 41.64 | 40.21 | 2.54% | 30,531 |
| Oct 22, 2025 | 41.68 | 41.76 | 39.87 | 40.61 | 39.22 | -3.04% | 43,356 |
| Oct 21, 2025 | 42.33 | 42.48 | 41.75 | 41.88 | 40.45 | -1.43% | 33,407 |
| Oct 20, 2025 | 42.39 | 43.00 | 42.02 | 42.49 | 41.03 | 2.06% | 39,585 |
| Oct 17, 2025 | 40.92 | 41.65 | 40.55 | 41.63 | 40.20 | 0.45% | 26,152 |
| Oct 16, 2025 | 43.00 | 43.00 | 41.38 | 41.45 | 40.02 | -2.85% | 27,172 |
| Oct 15, 2025 | 42.99 | 43.22 | 42.25 | 42.66 | 41.20 | 0.57% | 26,041 |
| Oct 14, 2025 | 42.00 | 42.66 | 41.76 | 42.42 | 40.97 | -0.18% | 36,884 |
| Oct 13, 2025 | 41.91 | 42.53 | 41.91 | 42.50 | 41.04 | 1.42% | 15,895 |
| Oct 10, 2025 | 43.00 | 43.00 | 41.51 | 41.91 | 40.47 | -1.58% | 47,518 |
| Oct 9, 2025 | 42.60 | 42.73 | 42.36 | 42.58 | 41.12 | 0.07% | 34,227 |
| Oct 8, 2025 | 42.30 | 42.64 | 42.29 | 42.55 | 41.09 | 0.69% | 22,824 |
| Oct 7, 2025 | 42.54 | 42.59 | 41.87 | 42.26 | 40.81 | -0.16% | 28,425 |
| Oct 6, 2025 | 42.72 | 42.72 | 41.80 | 42.33 | 40.87 | 1.32% | 57,630 |
| Oct 3, 2025 | 41.95 | 42.00 | 41.45 | 41.78 | 40.34 | 0.43% | 31,509 |
| Oct 2, 2025 | 41.30 | 41.60 | 41.30 | 41.60 | 40.17 | 1.28% | 34,012 |
| Oct 1, 2025 | 40.94 | 41.20 | 40.83 | 41.07 | 39.66 | 0.84% | 31,693 |
| Sep 30, 2025 | 40.72 | 40.78 | 40.55 | 40.73 | 39.33 | -0.15% | 18,986 |
| Sep 29, 2025 | 39.94 | 40.79 | 39.78 | 40.79 | 39.39 | 3.11% | 38,241 |
| Sep 26, 2025 | 39.53 | 39.58 | 38.85 | 39.56 | 38.20 | 0.59% | 36,414 |
| Sep 25, 2025 | 39.68 | 39.79 | 39.00 | 39.33 | 37.98 | -2.03% | 40,659 |
| Sep 24, 2025 | 40.07 | 40.60 | 39.95 | 40.14 | 38.76 | 0.38% | 53,178 |
| Sep 23, 2025 | 40.46 | 40.58 | 39.85 | 39.99 | 38.62 | -3.94% | 46,367 |
| Sep 22, 2025 | 41.21 | 41.70 | 40.93 | 41.63 | 38.81 | 0.94% | 73,234 |
| Sep 19, 2025 | 41.19 | 41.34 | 41.05 | 41.24 | 38.44 | 0.40% | 42,145 |
| Sep 18, 2025 | 40.94 | 41.34 | 40.73 | 41.08 | 38.29 | 1.09% | 25,908 |
| Sep 17, 2025 | 40.37 | 40.65 | 40.02 | 40.63 | 37.88 | 0.60% | 15,977 |
| Sep 16, 2025 | 40.33 | 40.40 | 40.04 | 40.39 | 37.65 | 0.20% | 45,846 |
| Sep 15, 2025 | 40.30 | 40.40 | 40.10 | 40.31 | 37.58 | 0.28% | 26,410 |
| Sep 12, 2025 | 40.12 | 40.20 | 39.90 | 40.20 | 37.47 | 0.40% | 19,051 |
| Sep 11, 2025 | 39.85 | 40.04 | 39.61 | 40.04 | 37.32 | 0.55% | 28,723 |
| Sep 10, 2025 | 40.00 | 40.00 | 39.57 | 39.82 | 37.12 | 0.98% | 30,971 |
| Sep 9, 2025 | 39.18 | 39.50 | 39.04 | 39.43 | 36.76 | 1.35% | 35,175 |
| Sep 8, 2025 | 38.99 | 39.00 | 38.75 | 38.91 | 36.27 | 0.37% | 26,089 |
| Sep 5, 2025 | 39.64 | 39.64 | 38.22 | 38.77 | 36.13 | -0.57% | 32,822 |
| Sep 4, 2025 | 38.92 | 39.20 | 38.60 | 38.99 | 36.34 | -0.01% | 33,116 |
| Sep 3, 2025 | 39.37 | 39.37 | 38.75 | 38.99 | 36.35 | -0.76% | 18,103 |
| Sep 2, 2025 | 39.38 | 39.38 | 38.85 | 39.29 | 36.62 | 0.46% | 50,158 |
| Aug 29, 2025 | 39.36 | 39.36 | 38.91 | 39.11 | 36.46 | -0.71% | 40,226 |
| Aug 28, 2025 | 39.39 | 39.52 | 39.25 | 39.39 | 36.72 | 0.64% | 23,273 |
| Aug 27, 2025 | 39.21 | 39.33 | 39.00 | 39.14 | 36.48 | -0.44% | 42,659 |
| Aug 26, 2025 | 38.88 | 39.59 | 38.78 | 39.31 | 36.64 | -2.61% | 34,708 |
| Aug 25, 2025 | 40.36 | 40.55 | 39.83 | 40.36 | 36.32 | -0.35% | 52,277 |
| Aug 22, 2025 | 39.63 | 40.71 | 39.46 | 40.51 | 36.45 | 2.33% | 23,990 |
| Aug 21, 2025 | 39.55 | 39.85 | 39.40 | 39.58 | 35.61 | -0.77% | 15,340 |
| Aug 20, 2025 | 39.61 | 39.89 | 38.70 | 39.89 | 35.89 | 0.55% | 33,189 |