REX Crypto Equity Premium Income ETF (CEPI)
NASDAQ: CEPI · Real-Time Price · USD
31.38
+0.30 (0.97%)
At close: Oct 2, 2026, 4:00 PM EDT
31.48
+0.10 (0.32%)
After-hours: Oct 2, 2026, 7:48 PM EDT
CEPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 31.92 | 31.92 | 31.24 | 31.38 | 31.38 | 0.97% | 35,077 |
| Oct 1, 2026 | 31.15 | 31.15 | 30.70 | 31.08 | 31.08 | 0.40% | 52,004 |
| Sep 30, 2026 | 31.49 | 31.49 | 30.95 | 30.96 | 30.96 | -0.78% | 58,272 |
| Sep 29, 2026 | 31.75 | 31.75 | 31.37 | 31.45 | 31.20 | -0.03% | 45,142 |
| Sep 28, 2026 | 31.83 | 31.83 | 31.44 | 31.46 | 31.21 | -1.40% | 34,640 |
| Sep 25, 2026 | 32.03 | 32.03 | 31.72 | 31.91 | 31.65 | -0.20% | 36,534 |
| Sep 24, 2026 | 31.82 | 31.99 | 31.66 | 31.98 | 31.72 | 0.28% | 54,864 |
| Sep 23, 2026 | 32.12 | 32.19 | 31.88 | 31.89 | 31.63 | -0.74% | 31,939 |
| Sep 22, 2026 | 32.33 | 32.43 | 32.25 | 32.39 | 31.87 | 0.34% | 44,902 |
| Sep 21, 2026 | 32.10 | 32.34 | 32.09 | 32.28 | 31.76 | 1.33% | 66,838 |
| Sep 18, 2026 | 31.58 | 31.86 | 31.42 | 31.85 | 31.34 | 1.74% | 38,778 |
| Sep 17, 2026 | 31.05 | 31.36 | 30.96 | 31.31 | 30.81 | 2.27% | 40,522 |
| Sep 16, 2026 | 30.84 | 30.94 | 30.37 | 30.61 | 30.12 | 0.08% | 56,424 |
| Sep 15, 2026 | 31.24 | 31.24 | 30.80 | 30.84 | 30.10 | -1.28% | 39,730 |
| Sep 14, 2026 | 31.19 | 31.42 | 31.07 | 31.24 | 30.49 | -1.24% | 57,548 |
| Sep 11, 2026 | 31.55 | 31.75 | 31.38 | 31.63 | 30.87 | 1.11% | 42,668 |
| Sep 10, 2026 | 31.39 | 31.52 | 31.17 | 31.28 | 30.53 | -0.99% | 35,198 |
| Sep 9, 2026 | 31.84 | 31.84 | 31.50 | 31.60 | 30.84 | -0.53% | 37,787 |
| Sep 8, 2026 | 31.99 | 32.14 | 31.93 | 32.02 | 31.00 | 0.66% | 50,863 |
| Sep 4, 2026 | 31.60 | 31.81 | 31.57 | 31.81 | 30.80 | 0.55% | 31,734 |
| Sep 3, 2026 | 31.11 | 31.66 | 31.00 | 31.64 | 30.63 | 2.40% | 49,888 |
| Sep 2, 2026 | 30.47 | 30.95 | 30.28 | 30.90 | 29.91 | 1.53% | 33,093 |
| Sep 1, 2026 | 30.94 | 30.98 | 30.59 | 30.68 | 29.46 | -1.76% | 65,047 |
| Aug 31, 2026 | 31.02 | 31.24 | 30.91 | 31.23 | 29.99 | 0.87% | 55,338 |
| Aug 28, 2026 | 31.51 | 31.51 | 30.87 | 30.96 | 29.73 | -2.37% | 65,692 |
| Aug 27, 2026 | 31.69 | 31.87 | 31.53 | 31.71 | 30.45 | 1.00% | 38,266 |
| Aug 26, 2026 | 31.53 | 31.58 | 31.38 | 31.40 | 30.15 | -0.63% | 34,650 |
| Aug 25, 2026 | 31.48 | 31.85 | 31.40 | 31.85 | 30.34 | 1.95% | 33,817 |
| Aug 24, 2026 | 31.36 | 31.50 | 31.16 | 31.24 | 29.76 | -0.41% | 62,837 |
| Aug 21, 2026 | 31.48 | 31.76 | 31.31 | 31.37 | 29.88 | 0.47% | 31,238 |
| Aug 20, 2026 | 31.00 | 31.29 | 31.00 | 31.22 | 29.74 | 0.89% | 37,952 |
| Aug 19, 2026 | 30.80 | 31.13 | 30.41 | 30.95 | 29.48 | 0.86% | 35,476 |
| Aug 18, 2026 | 31.54 | 31.67 | 30.86 | 30.94 | 29.23 | -3.16% | 52,245 |
| Aug 17, 2026 | 31.85 | 32.04 | 31.75 | 31.95 | 30.18 | 0.82% | 24,815 |
| Aug 14, 2026 | 31.61 | 31.76 | 31.46 | 31.69 | 29.94 | 0.73% | 32,049 |
| Aug 13, 2026 | 31.77 | 31.77 | 31.25 | 31.46 | 29.72 | 0.61% | 35,909 |
| Aug 12, 2026 | 31.40 | 31.67 | 31.08 | 31.27 | 29.54 | 1.29% | 111,918 |
| Aug 11, 2026 | 31.45 | 31.45 | 31.08 | 31.12 | 29.16 | 0.65% | 87,809 |
| Aug 10, 2026 | 31.34 | 31.62 | 30.92 | 30.92 | 28.98 | -1.37% | 55,524 |
| Aug 7, 2026 | 31.77 | 31.77 | 31.01 | 31.35 | 29.38 | -0.19% | 34,955 |
| Aug 6, 2026 | 31.19 | 31.67 | 31.03 | 31.41 | 29.43 | -0.37% | 65,737 |
| Aug 5, 2026 | 31.82 | 32.11 | 31.40 | 31.53 | 29.54 | -0.73% | 60,450 |
| Aug 4, 2026 | 31.76 | 32.15 | 31.68 | 32.01 | 29.76 | 1.25% | 24,460 |
| Aug 3, 2026 | 31.00 | 31.85 | 30.61 | 31.62 | 29.39 | 2.01% | 30,589 |
| Jul 31, 2026 | 31.81 | 31.81 | 30.58 | 31.00 | 28.82 | -1.27% | 28,273 |
| Jul 30, 2026 | 30.41 | 31.49 | 30.22 | 31.40 | 29.19 | 6.62% | 41,844 |
| Jul 29, 2026 | 30.84 | 30.84 | 29.40 | 29.45 | 27.37 | -4.50% | 75,415 |
| Jul 28, 2026 | 31.00 | 31.21 | 30.45 | 31.09 | 28.66 | -1.23% | 41,152 |
| Jul 27, 2026 | 31.96 | 31.96 | 31.00 | 31.48 | 29.02 | -0.17% | 40,284 |
| Jul 24, 2026 | 32.21 | 32.21 | 31.50 | 31.53 | 29.07 | -2.07% | 26,853 |