REX Crypto Equity Premium Income ETF (CEPI)

NASDAQ: CEPI · Real-Time Price · USD

32.33

-0.10 (-0.31%)

At close: Jul 15, 2026, 4:00 PM EDT

32.31

-0.02 (-0.05%)

After-hours: Jul 15, 2026, 4:15 PM EDT

CEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	32.51	32.79	31.90	32.33	32.33	-0.31%	39,916
Jul 14, 2026	32.78	32.78	32.07	32.43	32.43	0.94%	35,613
Jul 13, 2026	32.40	32.46	31.88	32.13	32.13	-1.94%	39,355
Jul 10, 2026	33.11	33.15	32.46	32.77	32.77	-0.41%	28,561
Jul 9, 2026	32.71	33.26	32.60	32.90	32.90	2.05%	32,682
Jul 8, 2026	31.59	32.24	31.50	32.24	32.24	0.59%	37,083
Jul 7, 2026	32.82	33.07	31.93	32.32	32.05	-3.03%	56,576
Jul 6, 2026	32.98	33.62	32.89	33.33	33.05	2.90%	37,971
Jul 2, 2026	33.51	33.65	32.04	32.39	32.12	-2.58%	60,860
Jul 1, 2026	33.28	33.72	32.88	33.25	32.97	-1.06%	28,100
Jun 30, 2026	33.76	33.92	33.48	33.88	33.33	0.14%	29,549
Jun 29, 2026	33.73	34.00	32.80	33.83	33.28	0.79%	54,073
Jun 26, 2026	32.91	33.77	32.65	33.57	33.02	0.89%	44,472
Jun 25, 2026	34.05	34.22	32.84	33.27	32.73	-0.98%	41,409
Jun 24, 2026	34.29	34.29	33.06	33.60	33.05	-1.89%	50,984
Jun 23, 2026	34.22	35.00	34.20	34.53	33.69	-1.96%	40,440
Jun 22, 2026	35.27	36.10	35.17	35.22	34.36	0.40%	57,246
Jun 18, 2026	35.22	35.25	34.80	35.08	34.22	1.46%	31,210
Jun 17, 2026	34.92	35.40	34.58	34.58	33.73	-0.58%	53,704
Jun 16, 2026	35.27	35.60	35.05	35.06	33.93	-0.45%	47,380
Jun 15, 2026	35.18	35.38	35.14	35.22	34.08	1.67%	34,553
Jun 12, 2026	34.29	34.82	34.22	34.64	33.52	1.75%	49,880
Jun 11, 2026	33.08	34.13	32.95	34.05	32.94	3.29%	22,456
Jun 10, 2026	34.00	34.08	32.90	32.96	31.90	-2.08%	38,804
Jun 9, 2026	34.59	34.71	32.92	33.94	32.57	-0.89%	57,867
Jun 8, 2026	33.86	34.35	33.73	34.24	32.86	2.68%	45,550
Jun 5, 2026	34.52	34.52	32.90	33.35	32.01	-4.45%	85,553
Jun 4, 2026	34.61	35.00	34.40	34.90	33.50	0.63%	68,208
Jun 3, 2026	35.10	35.15	34.61	34.68	33.29	-1.35%	61,392
Jun 2, 2026	35.63	35.69	35.31	35.45	33.74	-0.74%	62,596
Jun 1, 2026	35.38	35.91	35.07	35.71	34.00	0.56%	156,832
May 29, 2026	35.25	35.63	35.19	35.51	33.81	0.54%	76,945
May 28, 2026	34.75	35.38	34.73	35.32	33.62	0.86%	66,649
May 27, 2026	34.91	35.14	34.60	35.02	33.34	0.71%	77,723
May 26, 2026	35.09	35.24	34.99	35.05	33.10	1.66%	158,303
May 22, 2026	34.68	34.85	34.32	34.48	32.56	-0.43%	44,660
May 21, 2026	34.05	34.71	34.00	34.63	32.70	2.27%	46,200
May 20, 2026	33.52	33.95	33.21	33.86	31.98	2.44%	29,629
May 19, 2026	33.07	33.33	32.52	33.05	31.22	-0.72%	35,672
May 18, 2026	33.96	33.96	32.80	33.29	31.44	-1.49%	33,562
May 15, 2026	34.15	34.15	33.70	33.80	31.92	-2.53%	49,186
May 14, 2026	34.30	34.83	34.14	34.68	32.75	1.47%	28,035
May 13, 2026	34.35	34.35	33.83	34.17	32.27	0.04%	24,855
May 12, 2026	34.05	34.23	33.73	34.16	32.26	-0.07%	22,718
May 11, 2026	34.02	34.40	33.80	34.18	32.28	0.55%	54,415
May 8, 2026	34.09	34.09	33.84	34.00	32.11	0.59%	18,586
May 7, 2026	34.02	34.10	33.69	33.80	31.92	-0.45%	34,835
May 6, 2026	33.72	34.00	33.58	33.95	32.06	2.00%	39,090
May 5, 2026	32.90	33.38	32.90	33.28	31.43	1.24%	26,604
May 4, 2026	32.48	32.92	32.48	32.88	31.05	1.59%	22,904