REX FANG & Innovation Equity Premium Income ETF (FEPI)

FEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	45.67	45.88	45.54	45.88	45.88	1.24%	56,833
Nov 26, 2025	45.00	45.45	44.87	45.32	45.32	1.41%	170,918
Nov 25, 2025	44.40	44.72	43.76	44.69	44.69	-2.25%	137,071
Nov 24, 2025	44.40	45.74	44.40	45.72	44.76	3.91%	139,847
Nov 21, 2025	44.01	44.54	43.01	44.00	43.08	0.02%	239,456
Nov 20, 2025	46.18	46.23	43.80	43.99	43.07	-2.59%	249,575
Nov 19, 2025	45.35	45.88	44.66	45.16	44.21	-0.40%	181,219
Nov 18, 2025	45.49	45.81	44.81	45.34	44.39	-0.89%	201,402
Nov 17, 2025	46.07	46.44	45.39	45.75	44.79	-1.06%	158,142
Nov 14, 2025	45.37	46.63	45.16	46.24	45.27	-0.06%	223,338
Nov 13, 2025	47.39	47.39	45.96	46.27	45.30	-2.73%	167,251
Nov 12, 2025	47.98	47.99	47.24	47.57	46.57	-0.23%	118,369
Nov 11, 2025	47.92	47.94	47.45	47.68	46.68	-0.91%	119,504
Nov 10, 2025	47.69	48.23	47.69	48.12	47.11	2.32%	224,664
Nov 7, 2025	46.56	47.03	45.86	47.03	46.04	0.06%	228,603
Nov 6, 2025	48.02	48.03	46.89	47.00	46.01	-1.86%	193,845
Nov 5, 2025	47.54	48.06	47.30	47.89	46.89	0.95%	141,327
Nov 4, 2025	47.69	48.11	47.40	47.44	46.45	-2.02%	262,491
Nov 3, 2025	48.50	48.69	48.35	48.42	47.40	0.02%	134,733
Oct 31, 2025	48.71	48.73	48.22	48.41	47.39	0.98%	103,352
Oct 30, 2025	48.37	48.53	47.89	47.94	46.93	-1.52%	251,797
Oct 29, 2025	48.65	48.72	48.35	48.68	47.66	-1.74%	182,997
Oct 28, 2025	49.48	49.68	49.31	49.54	47.48	0.53%	148,383
Oct 27, 2025	49.18	49.31	49.10	49.28	47.23	1.51%	186,445
Oct 24, 2025	48.36	48.63	48.35	48.55	46.53	1.26%	152,374
Oct 23, 2025	47.30	47.98	47.20	47.94	45.95	1.31%	120,346
Oct 22, 2025	47.93	47.96	46.71	47.32	45.35	-1.50%	244,123
Oct 21, 2025	48.15	48.22	47.81	48.04	46.04	0.04%	152,117
Oct 20, 2025	47.81	48.22	47.80	48.02	46.03	1.24%	258,312
Oct 17, 2025	47.07	47.59	46.89	47.43	45.46	0.55%	127,882
Oct 16, 2025	47.56	47.87	46.95	47.17	45.21	-0.36%	99,015
Oct 15, 2025	47.50	47.69	46.90	47.34	45.37	0.83%	101,436
Oct 14, 2025	46.83	47.33	46.38	46.95	45.00	-0.63%	82,022
Oct 13, 2025	47.00	47.30	46.70	47.25	45.29	1.85%	97,110
Oct 10, 2025	47.46	47.65	46.28	46.39	44.46	-2.40%	186,956
Oct 9, 2025	47.58	47.58	47.25	47.53	45.56	-0.06%	88,786
Oct 8, 2025	47.30	47.56	47.30	47.56	45.58	0.66%	69,523
Oct 7, 2025	47.43	47.53	47.07	47.25	45.29	-0.06%	114,174
Oct 6, 2025	47.49	47.54	47.10	47.28	45.32	0.53%	200,900
Oct 3, 2025	47.44	47.44	46.81	47.03	45.08	-0.65%	113,738
Oct 2, 2025	47.51	47.51	47.08	47.34	45.37	0.51%	87,782
Oct 1, 2025	46.74	47.15	46.64	47.10	45.14	0.53%	102,284
Sep 30, 2025	46.82	46.85	46.51	46.85	44.90	0.09%	53,650
Sep 29, 2025	46.61	46.99	46.61	46.81	44.87	0.80%	120,626
Sep 26, 2025	46.31	46.44	46.00	46.44	44.51	0.61%	116,317
Sep 25, 2025	46.15	46.33	45.74	46.16	44.24	-0.77%	186,075
Sep 24, 2025	46.77	46.77	46.32	46.52	44.59	-2.12%	109,493
Sep 23, 2025	47.86	47.86	47.44	47.53	44.60	-0.42%	152,046
Sep 22, 2025	47.76	47.92	47.67	47.73	44.79	0.04%	195,387
Sep 19, 2025	47.57	47.74	47.46	47.71	44.77	0.55%	106,594

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.