REX Crypto Equity Premium Income ETF (CEPI)

NASDAQ: CEPI · Real-Time Price · USD

26.18

-0.24 (-0.91%)

At close: Nov 13, 2026, 4:00 PM EST

25.66

-0.52 (-1.99%)

After-hours: Nov 13, 2026, 7:30 PM EST

CEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	26.31	26.31	25.67	26.18	26.18	-0.92%	52,839
Nov 12, 2026	26.27	26.87	26.01	26.42	26.42	-1.86%	36,523
Nov 11, 2026	27.03	27.27	26.77	27.14	26.92	2.79%	35,310
Nov 10, 2026	26.40	26.53	25.87	26.40	26.19	-0.30%	25,317
Nov 9, 2026	25.98	26.64	25.77	26.48	26.27	2.83%	58,190
Nov 6, 2026	25.37	25.89	25.20	25.75	25.55	3.71%	67,477
Nov 5, 2026	26.53	26.54	24.34	24.83	24.63	-7.45%	148,813
Nov 4, 2026	26.95	27.30	26.76	26.83	26.62	-0.88%	32,305
Nov 3, 2026	26.54	27.42	26.54	27.28	26.85	3.33%	31,229
Nov 2, 2026	27.11	27.25	26.40	26.40	25.99	-2.19%	78,354
Oct 30, 2026	27.26	27.28	26.50	26.99	26.57	-4.02%	90,740
Oct 29, 2026	28.28	28.45	27.95	28.12	27.68	-1.08%	48,495
Oct 28, 2026	28.21	28.43	27.91	28.43	27.98	1.00%	102,223
Oct 27, 2026	27.85	28.38	27.85	28.37	27.71	2.57%	87,111
Oct 26, 2026	27.61	28.03	27.33	27.66	27.01	-1.36%	105,044
Oct 23, 2026	28.18	28.32	27.97	28.04	27.38	-0.50%	67,762
Oct 22, 2026	29.03	29.03	28.02	28.18	27.52	-3.49%	69,345
Oct 21, 2026	29.08	29.32	28.79	29.20	28.52	2.03%	31,091
Oct 20, 2026	28.46	29.21	28.29	28.85	27.95	0.77%	48,265
Oct 19, 2026	28.80	29.07	28.61	28.63	27.74	1.13%	57,123
Oct 16, 2026	29.28	29.28	28.19	28.31	27.43	-3.58%	66,210
Oct 15, 2026	28.55	29.36	28.06	29.36	28.44	0.96%	110,714
Oct 14, 2026	30.09	30.09	28.95	29.08	28.17	-3.84%	122,120
Oct 13, 2026	30.24	30.52	30.02	30.49	29.30	-0.59%	98,412
Oct 12, 2026	30.92	30.92	30.64	30.67	29.47	-0.36%	48,188
Oct 9, 2026	30.92	30.92	30.51	30.78	29.58	0.52%	44,940
Oct 8, 2026	31.02	31.02	30.33	30.62	29.42	-1.61%	107,290
Oct 7, 2026	31.75	31.75	31.00	31.12	29.90	-1.28%	79,741
Oct 6, 2026	31.92	31.92	31.72	31.78	30.29	0.25%	36,373
Oct 5, 2026	31.58	31.80	31.40	31.70	30.22	1.02%	68,376
Oct 2, 2026	31.92	31.92	31.24	31.38	29.91	0.97%	39,164
Oct 1, 2026	31.15	31.15	30.70	31.08	29.62	0.40%	52,360
Sep 30, 2026	31.49	31.49	30.95	30.96	29.51	-0.78%	58,272
Sep 29, 2026	31.75	31.75	31.37	31.45	29.74	-0.03%	45,142
Sep 28, 2026	31.83	31.83	31.44	31.46	29.75	-1.40%	34,640
Sep 25, 2026	32.03	32.03	31.72	31.91	30.17	-0.20%	36,534
Sep 24, 2026	31.82	31.99	31.66	31.98	30.23	0.28%	54,864
Sep 23, 2026	32.12	32.19	31.88	31.89	30.15	-0.74%	31,939
Sep 22, 2026	32.33	32.43	32.25	32.39	30.37	0.34%	44,902
Sep 21, 2026	32.10	32.34	32.09	32.28	30.27	1.33%	66,838
Sep 18, 2026	31.58	31.86	31.42	31.85	29.87	1.74%	38,778
Sep 17, 2026	31.05	31.36	30.96	31.31	29.36	2.27%	40,522
Sep 16, 2026	30.84	30.94	30.37	30.61	28.71	0.08%	56,424
Sep 15, 2026	31.24	31.24	30.80	30.84	28.69	-1.28%	39,730
Sep 14, 2026	31.19	31.42	31.07	31.24	29.06	-1.24%	57,548
Sep 11, 2026	31.55	31.75	31.38	31.63	29.43	1.11%	42,668
Sep 10, 2026	31.39	31.52	31.17	31.28	29.10	-0.99%	35,198
Sep 9, 2026	31.84	31.84	31.50	31.60	29.39	-0.53%	37,787
Sep 8, 2026	31.99	32.14	31.93	32.02	29.55	0.66%	50,863
Sep 4, 2026	31.60	31.81	31.57	31.81	29.35	0.55%	31,734