Skip to main content
REX FANG & Innovation Equity Premium Income ETF (FEPI)
NASDAQ: FEPI · Real-Time Price · USD
48.48
-1.11 (-2.24%)
At close: Feb 21, 2025, 4:00 PM
48.81
+0.33 (0.68%)
After-hours: Feb 21, 2025, 7:54 PM EST

FEPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202549.6949.7648.9949.5949.59-0.60%183,926
Feb 19, 202550.1750.1749.7249.8949.89-0.50%156,963
Feb 18, 202550.2050.3050.0050.1450.14-155,646
Feb 14, 202549.9650.1549.9150.1450.140.40%115,957
Feb 13, 202549.6649.9449.5449.9449.940.93%147,857
Feb 12, 202549.1449.5748.9249.4849.480.20%143,408
Feb 11, 202549.2049.5749.2049.3849.380.14%83,058
Feb 10, 202548.9949.5648.9949.3149.310.94%158,565
Feb 7, 202549.5149.5548.7348.8548.85-0.95%143,720
Feb 6, 202549.3749.4049.1249.3249.32-0.04%94,969
Feb 5, 202549.1049.4448.8749.3449.340.04%150,977
Feb 4, 202548.9449.3948.8949.3249.321.46%170,064
Feb 3, 202548.4048.8048.3148.6148.61-0.63%175,545
Jan 31, 202549.2149.6448.8948.9248.92-0.12%257,285
Jan 30, 202548.8849.1648.6248.9848.980.78%264,978
Jan 29, 202548.9048.9048.3348.6048.60-2.41%225,327
Jan 28, 202549.6949.9949.1449.8048.751.01%271,103
Jan 27, 202549.5149.8848.9949.3048.26-2.88%377,527
Jan 24, 202550.9750.9750.6450.7649.69-0.24%195,005
Jan 23, 202550.6750.8850.5650.8849.810.30%193,154
Jan 22, 202550.7550.9550.5550.7349.660.73%189,033
Jan 21, 202550.3850.4849.9350.3649.300.62%240,100
Jan 17, 202550.1150.1849.7650.0549.001.48%190,318
Jan 16, 202549.7449.7449.3149.3248.28-0.30%75,776
Jan 15, 202549.2449.6049.0149.4748.431.77%86,646
Jan 14, 202549.2249.3148.2748.6147.59-0.10%135,871
Jan 13, 202548.1148.6748.0548.6647.64-0.31%150,515
Jan 10, 202549.2649.2648.3048.8147.78-1.81%216,916
Jan 8, 202549.8149.8949.2849.7148.66-0.34%172,488
Jan 7, 202550.7250.7249.7049.8848.83-1.44%147,446
Jan 6, 202550.8050.9850.3850.6149.540.60%164,766
Jan 3, 202549.8550.3649.6250.3149.251.53%170,859
Jan 2, 202549.7750.1049.1049.5548.51-0.20%265,655
Dec 31, 202450.2650.2949.5749.6548.60-0.78%198,651
Dec 30, 202449.9050.4349.6750.0448.99-1.09%185,512
Dec 27, 202450.9550.9750.0450.5949.53-1.02%175,440
Dec 26, 202451.1551.2550.8851.1150.03-0.04%241,052
Dec 24, 202450.7751.1850.6851.1350.05-0.95%132,787
Dec 23, 202451.1951.7050.9051.6249.491.28%279,937
Dec 20, 202449.7851.3649.6750.9748.861.57%239,128
Dec 19, 202450.8850.9450.1650.1848.10-0.89%259,477
Dec 18, 202452.1552.3950.3550.6348.54-3.10%248,531
Dec 17, 202452.2652.3552.1052.2550.09-0.11%110,638
Dec 16, 202452.3652.4952.0052.3150.150.21%137,941
Dec 13, 202452.6052.6052.0152.2050.040.13%102,120
Dec 12, 202452.2452.3452.0652.1349.97-0.89%87,731
Dec 11, 202452.3052.6952.1052.6050.421.25%104,837
Dec 10, 202452.4352.6051.8551.9549.80-0.78%154,239
Dec 9, 202452.6352.6552.3052.3650.19-0.61%172,449
Dec 6, 202452.4652.7552.3252.6850.500.71%165,145
Dec 5, 202452.5052.7052.2652.3150.15-0.51%190,585
Dec 4, 202452.3252.5952.2352.5850.411.43%235,168
Dec 3, 202451.8051.9151.6251.8449.700.08%100,795
Dec 2, 202451.3052.0451.2951.8049.661.17%237,766
Nov 29, 202450.9051.3350.8351.2049.080.69%96,456
Nov 27, 202451.2051.2050.3950.8548.75-0.94%280,974
Nov 26, 202451.3951.4851.1251.3349.21-1.78%217,156
Nov 25, 202452.3152.6752.0852.2649.050.40%205,060
Nov 22, 202451.9652.1051.7552.0548.850.17%227,354
Nov 21, 202452.0052.1451.3051.9648.770.31%135,951
Nov 20, 202452.2752.2751.3551.8048.62-0.65%129,508
Nov 19, 202451.5552.2051.5152.1448.940.60%86,907
Nov 18, 202451.7151.8851.4551.8348.650.93%113,683
Nov 15, 202452.0852.0851.1751.3548.20-1.85%223,927
Nov 14, 202452.5952.6552.2152.3249.11-0.30%99,128
Nov 13, 202452.6152.7352.3352.4849.26-0.13%97,552
Nov 12, 202452.7952.8052.3352.5549.32-0.62%124,308
Nov 11, 202453.2053.2052.5652.8849.63-0.45%164,243
Nov 8, 202453.1453.2053.0253.1249.860.08%108,032
Nov 7, 202452.7553.1652.6853.0849.821.20%170,813
Nov 6, 202451.9852.5351.8852.4549.232.16%198,897
Nov 5, 202450.9051.4050.9051.3448.191.24%86,585
Nov 4, 202450.8051.0150.4050.7147.60-0.08%126,077
Nov 1, 202450.5651.0150.3950.7547.630.95%80,292
Oct 31, 202451.0051.0050.2150.2747.18-1.89%218,787
Oct 30, 202451.4751.7051.1751.2448.09-0.83%115,263
Oct 29, 202451.2451.8351.1551.6748.500.90%140,575
Oct 28, 202451.1951.4551.1951.2148.060.23%118,887
Oct 25, 202451.0151.4450.9351.0947.950.67%211,489
Oct 24, 202450.9550.9550.5450.7547.63-1.19%173,750
Oct 23, 202451.9351.9351.0551.3647.20-1.36%209,820
Oct 22, 202452.0152.1251.8052.0747.86-0.13%130,962
Oct 21, 202451.9652.1451.7252.1447.920.21%129,292
Oct 18, 202451.9152.0851.8752.0347.820.81%124,346
Oct 17, 202451.9651.9651.5551.6147.430.10%101,614
Oct 16, 202451.5651.5951.1651.5647.390.17%80,815
Oct 15, 202451.7251.8451.4051.4747.30-0.48%108,950
Oct 14, 202451.5351.8051.5351.7247.530.49%132,560
Oct 11, 202451.3451.5451.3051.4747.300.02%100,508
Oct 10, 202451.3851.5551.2051.4647.290.04%102,866
Oct 9, 202451.1651.4551.1451.4447.280.37%112,177
Oct 8, 202450.9651.2950.9151.2547.100.85%88,126
Oct 7, 202451.2751.2750.7450.8246.71-0.95%95,914
Oct 4, 202451.2851.4150.9951.3147.161.02%129,216
Oct 3, 202450.7151.0750.6550.7946.680.02%74,599
Oct 2, 202450.6551.0050.5750.7846.670.20%78,837
Oct 1, 202451.1451.2550.4050.6846.58-1.17%108,960
Sep 30, 202451.1051.2850.8151.2847.130.41%167,416
Sep 27, 202451.2551.3551.0051.0746.94-0.25%281,320
Sep 26, 202451.5451.5450.9451.2047.06-1.67%127,626