REX Crypto Equity Premium Income ETF (CEPI)

NASDAQ: CEPI · Real-Time Price · USD

33.60

-0.93 (-2.69%)

At close: Jun 24, 2026, 4:00 PM EDT

34.14

+0.54 (1.61%)

After-hours: Jun 24, 2026, 7:09 PM EDT

CEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	34.29	34.29	33.06	33.60	33.60	-2.69%	50,716
Jun 23, 2026	34.22	35.00	34.20	34.53	34.53	-1.96%	40,272
Jun 22, 2026	35.27	36.10	35.17	35.22	35.22	0.40%	56,869
Jun 18, 2026	35.22	35.25	34.80	35.08	35.08	1.46%	31,209
Jun 17, 2026	34.92	35.40	34.58	34.58	34.57	-0.58%	53,704
Jun 16, 2026	35.27	35.60	35.05	35.06	34.78	-0.45%	47,380
Jun 15, 2026	35.18	35.38	35.14	35.22	34.93	1.67%	34,553
Jun 12, 2026	34.29	34.82	34.22	34.64	34.36	1.75%	49,880
Jun 11, 2026	33.08	34.13	32.95	34.05	33.77	3.29%	22,456
Jun 10, 2026	34.00	34.08	32.90	32.96	32.69	-2.08%	38,804
Jun 9, 2026	34.59	34.71	32.92	33.94	33.39	-0.89%	57,867
Jun 8, 2026	33.86	34.35	33.73	34.24	33.69	2.68%	45,550
Jun 5, 2026	34.52	34.52	32.90	33.35	32.81	-4.45%	85,553
Jun 4, 2026	34.61	35.00	34.40	34.90	34.33	0.63%	68,208
Jun 3, 2026	35.10	35.15	34.61	34.68	34.12	-1.35%	61,392
Jun 2, 2026	35.63	35.69	35.31	35.45	34.59	-0.74%	62,596
Jun 1, 2026	35.38	35.91	35.07	35.71	34.85	0.56%	156,832
May 29, 2026	35.25	35.63	35.19	35.51	34.65	0.54%	76,945
May 28, 2026	34.75	35.38	34.73	35.32	34.47	0.86%	66,649
May 27, 2026	34.91	35.14	34.60	35.02	34.17	0.71%	77,723
May 26, 2026	35.09	35.24	34.99	35.05	33.93	1.66%	158,303
May 22, 2026	34.68	34.85	34.32	34.48	33.38	-0.43%	44,660
May 21, 2026	34.05	34.71	34.00	34.63	33.52	2.27%	46,200
May 20, 2026	33.52	33.95	33.21	33.86	32.78	2.44%	29,629
May 19, 2026	33.07	33.33	32.52	33.05	32.00	-0.72%	35,672
May 18, 2026	33.96	33.96	32.80	33.29	32.23	-1.49%	33,562
May 15, 2026	34.15	34.15	33.70	33.80	32.72	-2.53%	49,186
May 14, 2026	34.30	34.83	34.14	34.68	33.57	1.47%	28,035
May 13, 2026	34.35	34.35	33.83	34.17	33.08	0.04%	24,855
May 12, 2026	34.05	34.23	33.73	34.16	33.07	-0.07%	22,718
May 11, 2026	34.02	34.40	33.80	34.18	33.09	0.55%	54,415
May 8, 2026	34.09	34.09	33.84	34.00	32.91	0.59%	18,586
May 7, 2026	34.02	34.10	33.69	33.80	32.72	-0.45%	34,835
May 6, 2026	33.72	34.00	33.58	33.95	32.86	2.00%	39,090
May 5, 2026	32.90	33.38	32.90	33.28	32.22	1.24%	26,604
May 4, 2026	32.48	32.92	32.48	32.88	31.83	1.59%	22,904
May 1, 2026	32.50	32.74	32.32	32.36	31.33	0.40%	47,427
Apr 30, 2026	31.79	32.34	31.74	32.23	31.20	2.27%	30,565
Apr 29, 2026	31.88	31.88	31.21	31.52	30.51	-0.79%	63,754
Apr 28, 2026	31.76	31.95	31.33	31.77	30.75	-1.65%	59,415
Apr 27, 2026	33.53	33.74	33.26	33.47	31.27	-0.07%	64,424
Apr 24, 2026	33.52	33.69	33.33	33.49	31.29	0.45%	50,028
Apr 23, 2026	33.79	33.79	32.80	33.34	31.15	0.03%	40,297
Apr 22, 2026	33.12	33.42	33.06	33.33	31.14	2.12%	34,454
Apr 21, 2026	33.32	33.32	32.58	32.64	30.49	-1.55%	39,461
Apr 20, 2026	33.05	33.19	32.79	33.15	30.97	0.23%	44,778
Apr 17, 2026	32.96	33.16	32.70	33.08	30.90	1.94%	22,790
Apr 16, 2026	32.49	32.50	31.92	32.45	30.31	0.31%	27,564
Apr 15, 2026	32.26	32.42	31.97	32.35	30.22	0.55%	26,977
Apr 14, 2026	31.88	32.17	31.80	32.17	30.05	2.17%	62,697