REX Crypto Equity Premium Income ETF (CEPI)
NASDAQ: CEPI · Real-Time Price · USD
28.04
-0.14 (-0.50%)
At close: Oct 23, 2026, 4:00 PM EDT
27.96
-0.08 (-0.29%)
After-hours: Oct 23, 2026, 7:30 PM EDT
CEPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 28.18 | 28.32 | 27.97 | 28.04 | 28.04 | -0.50% | 67,712 |
| Oct 22, 2026 | 29.03 | 29.03 | 28.02 | 28.18 | 28.18 | -3.49% | 68,788 |
| Oct 21, 2026 | 29.08 | 29.32 | 28.79 | 29.20 | 29.20 | 2.03% | 31,091 |
| Oct 20, 2026 | 28.46 | 29.21 | 28.29 | 28.85 | 28.62 | 0.77% | 48,265 |
| Oct 19, 2026 | 28.80 | 29.07 | 28.61 | 28.63 | 28.40 | 1.13% | 57,123 |
| Oct 16, 2026 | 29.28 | 29.28 | 28.19 | 28.31 | 28.08 | -3.58% | 66,210 |
| Oct 15, 2026 | 28.55 | 29.36 | 28.06 | 29.36 | 29.12 | 0.96% | 110,714 |
| Oct 14, 2026 | 30.09 | 30.09 | 28.95 | 29.08 | 28.85 | -3.84% | 122,120 |
| Oct 13, 2026 | 30.24 | 30.52 | 30.02 | 30.49 | 30.00 | -0.59% | 98,412 |
| Oct 12, 2026 | 30.92 | 30.92 | 30.64 | 30.67 | 30.18 | -0.36% | 48,188 |
| Oct 9, 2026 | 30.92 | 30.92 | 30.51 | 30.78 | 30.29 | 0.52% | 44,940 |
| Oct 8, 2026 | 31.02 | 31.02 | 30.33 | 30.62 | 30.13 | -1.61% | 107,290 |
| Oct 7, 2026 | 31.75 | 31.75 | 31.00 | 31.12 | 30.62 | -1.28% | 79,741 |
| Oct 6, 2026 | 31.92 | 31.92 | 31.72 | 31.78 | 31.02 | 0.25% | 36,373 |
| Oct 5, 2026 | 31.58 | 31.80 | 31.40 | 31.70 | 30.94 | 1.02% | 68,376 |
| Oct 2, 2026 | 31.92 | 31.92 | 31.24 | 31.38 | 30.63 | 0.97% | 39,164 |
| Oct 1, 2026 | 31.15 | 31.15 | 30.70 | 31.08 | 30.33 | 0.40% | 52,360 |
| Sep 30, 2026 | 31.49 | 31.49 | 30.95 | 30.96 | 30.21 | -0.78% | 58,272 |
| Sep 29, 2026 | 31.75 | 31.75 | 31.37 | 31.45 | 30.45 | -0.03% | 45,142 |
| Sep 28, 2026 | 31.83 | 31.83 | 31.44 | 31.46 | 30.46 | -1.40% | 34,640 |
| Sep 25, 2026 | 32.03 | 32.03 | 31.72 | 31.91 | 30.89 | -0.20% | 36,534 |
| Sep 24, 2026 | 31.82 | 31.99 | 31.66 | 31.98 | 30.96 | 0.28% | 54,864 |
| Sep 23, 2026 | 32.12 | 32.19 | 31.88 | 31.89 | 30.87 | -0.74% | 31,939 |
| Sep 22, 2026 | 32.33 | 32.43 | 32.25 | 32.39 | 31.10 | 0.34% | 44,902 |
| Sep 21, 2026 | 32.10 | 32.34 | 32.09 | 32.28 | 31.00 | 1.33% | 66,838 |
| Sep 18, 2026 | 31.58 | 31.86 | 31.42 | 31.85 | 30.59 | 1.74% | 38,778 |
| Sep 17, 2026 | 31.05 | 31.36 | 30.96 | 31.31 | 30.07 | 2.27% | 40,522 |
| Sep 16, 2026 | 30.84 | 30.94 | 30.37 | 30.61 | 29.40 | 0.08% | 56,424 |
| Sep 15, 2026 | 31.24 | 31.24 | 30.80 | 30.84 | 29.38 | -1.28% | 39,730 |
| Sep 14, 2026 | 31.19 | 31.42 | 31.07 | 31.24 | 29.76 | -1.24% | 57,548 |
| Sep 11, 2026 | 31.55 | 31.75 | 31.38 | 31.63 | 30.13 | 1.11% | 42,668 |
| Sep 10, 2026 | 31.39 | 31.52 | 31.17 | 31.28 | 29.80 | -0.99% | 35,198 |
| Sep 9, 2026 | 31.84 | 31.84 | 31.50 | 31.60 | 30.10 | -0.53% | 37,787 |
| Sep 8, 2026 | 31.99 | 32.14 | 31.93 | 32.02 | 30.26 | 0.66% | 50,863 |
| Sep 4, 2026 | 31.60 | 31.81 | 31.57 | 31.81 | 30.06 | 0.55% | 31,734 |
| Sep 3, 2026 | 31.11 | 31.66 | 31.00 | 31.64 | 29.89 | 2.40% | 49,888 |
| Sep 2, 2026 | 30.47 | 30.95 | 30.28 | 30.90 | 29.19 | 1.53% | 33,093 |
| Sep 1, 2026 | 30.94 | 30.98 | 30.59 | 30.68 | 28.75 | -1.76% | 65,047 |
| Aug 31, 2026 | 31.02 | 31.24 | 30.91 | 31.23 | 29.27 | 0.87% | 55,338 |
| Aug 28, 2026 | 31.51 | 31.51 | 30.87 | 30.96 | 29.02 | -2.37% | 65,692 |
| Aug 27, 2026 | 31.69 | 31.87 | 31.53 | 31.71 | 29.72 | 1.00% | 38,266 |
| Aug 26, 2026 | 31.53 | 31.58 | 31.38 | 31.40 | 29.43 | -0.63% | 34,650 |
| Aug 25, 2026 | 31.48 | 31.85 | 31.40 | 31.85 | 29.61 | 1.95% | 33,817 |
| Aug 24, 2026 | 31.36 | 31.50 | 31.16 | 31.24 | 29.05 | -0.41% | 62,837 |
| Aug 21, 2026 | 31.48 | 31.76 | 31.31 | 31.37 | 29.17 | 0.47% | 31,238 |
| Aug 20, 2026 | 31.00 | 31.29 | 31.00 | 31.22 | 29.03 | 0.89% | 37,952 |
| Aug 19, 2026 | 30.80 | 31.13 | 30.41 | 30.95 | 28.77 | 0.86% | 35,476 |
| Aug 18, 2026 | 31.54 | 31.67 | 30.86 | 30.94 | 28.53 | -3.16% | 52,245 |
| Aug 17, 2026 | 31.85 | 32.04 | 31.75 | 31.95 | 29.46 | 0.82% | 24,815 |
| Aug 14, 2026 | 31.61 | 31.76 | 31.46 | 31.69 | 29.22 | 0.73% | 32,049 |