REX Crypto Equity Premium Income ETF (CEPI)

NASDAQ: CEPI · Real-Time Price · USD

32.01

+0.39 (1.25%)

At close: Aug 4, 2026, 4:00 PM EDT

32.03

+0.02 (0.05%)

After-hours: Aug 4, 2026, 7:34 PM EDT

CEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	31.76	32.15	31.68	32.01	32.01	1.25%	24,458
Aug 3, 2026	31.00	31.85	30.61	31.62	31.62	2.01%	30,589
Jul 31, 2026	31.81	31.81	30.58	31.00	31.00	-1.27%	28,273
Jul 30, 2026	30.41	31.49	30.22	31.40	31.40	6.62%	41,844
Jul 29, 2026	30.84	30.84	29.40	29.45	29.45	-4.50%	75,415
Jul 28, 2026	31.00	31.21	30.45	31.09	30.83	-1.23%	41,152
Jul 27, 2026	31.96	31.96	31.00	31.48	31.22	-0.17%	40,284
Jul 24, 2026	32.21	32.21	31.50	31.53	31.27	-2.07%	26,853
Jul 23, 2026	32.24	32.53	31.90	32.20	31.93	-1.08%	56,397
Jul 22, 2026	32.33	32.74	32.33	32.55	32.28	0.06%	30,458
Jul 21, 2026	32.42	32.95	32.40	32.79	32.27	2.88%	20,617
Jul 20, 2026	31.64	32.09	31.50	31.87	31.36	2.64%	24,247
Jul 17, 2026	30.84	31.31	30.30	31.05	30.56	-1.52%	59,662
Jul 16, 2026	32.03	32.03	31.35	31.53	31.03	-2.43%	63,958
Jul 15, 2026	32.51	32.79	31.90	32.31	31.80	0.44%	39,922
Jul 14, 2026	32.78	32.78	32.07	32.43	31.66	0.94%	36,108
Jul 13, 2026	32.40	32.46	31.88	32.13	31.37	-1.94%	39,355
Jul 10, 2026	33.11	33.15	32.46	32.77	31.99	-0.41%	28,561
Jul 9, 2026	32.71	33.26	32.60	32.90	32.12	2.05%	32,682
Jul 8, 2026	31.59	32.24	31.50	32.24	31.47	0.59%	37,083
Jul 7, 2026	32.82	33.07	31.93	32.32	31.29	-3.03%	56,576
Jul 6, 2026	32.98	33.62	32.89	33.33	32.27	2.90%	37,971
Jul 2, 2026	33.51	33.65	32.04	32.39	31.36	-2.58%	60,860
Jul 1, 2026	33.28	33.72	32.88	33.25	32.19	-1.06%	28,100
Jun 30, 2026	33.76	33.92	33.48	33.88	32.53	0.14%	29,549
Jun 29, 2026	33.73	34.00	32.80	33.83	32.49	0.79%	54,073
Jun 26, 2026	32.91	33.77	32.65	33.57	32.24	0.89%	44,472
Jun 25, 2026	34.05	34.22	32.84	33.27	31.95	-0.98%	41,409
Jun 24, 2026	34.29	34.29	33.06	33.60	32.27	-1.89%	50,984
Jun 23, 2026	34.22	35.00	34.20	34.53	32.89	-1.96%	40,440
Jun 22, 2026	35.27	36.10	35.17	35.22	33.54	0.40%	57,246
Jun 18, 2026	35.22	35.25	34.80	35.08	33.41	1.46%	31,210
Jun 17, 2026	34.92	35.40	34.58	34.58	32.93	-0.58%	53,704
Jun 16, 2026	35.27	35.60	35.05	35.06	33.12	-0.45%	47,380
Jun 15, 2026	35.18	35.38	35.14	35.22	33.27	1.67%	34,553
Jun 12, 2026	34.29	34.82	34.22	34.64	32.72	1.75%	49,880
Jun 11, 2026	33.08	34.13	32.95	34.05	32.16	3.29%	22,456
Jun 10, 2026	34.00	34.08	32.90	32.96	31.14	-2.08%	38,804
Jun 9, 2026	34.59	34.71	32.92	33.94	31.80	-0.89%	57,867
Jun 8, 2026	33.86	34.35	33.73	34.24	32.08	2.68%	45,550
Jun 5, 2026	34.52	34.52	32.90	33.35	31.24	-4.45%	85,553
Jun 4, 2026	34.61	35.00	34.40	34.90	32.70	0.63%	68,208
Jun 3, 2026	35.10	35.15	34.61	34.68	32.50	-1.35%	61,392
Jun 2, 2026	35.63	35.69	35.31	35.45	32.94	-0.74%	62,596
Jun 1, 2026	35.38	35.91	35.07	35.71	33.19	0.56%	156,832
May 29, 2026	35.25	35.63	35.19	35.51	33.00	0.54%	76,945
May 28, 2026	34.75	35.38	34.73	35.32	32.82	0.86%	66,649
May 27, 2026	34.91	35.14	34.60	35.02	32.55	0.71%	77,723
May 26, 2026	35.09	35.24	34.99	35.05	32.32	1.66%	158,303
May 22, 2026	34.68	34.85	34.32	34.48	31.79	-0.43%	44,660