REX FANG & Innovation Equity Premium Income ETF (FEPI)
NASDAQ: FEPI · Real-Time Price · USD
43.96
+0.52 (1.20%)
Jun 6, 2025, 12:44 PM - Market open
FEPI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 44.10 | 44.19 | 43.91 | 44.05 | - | 1.40% | 47,723 |
Jun 5, 2025 | 43.96 | 44.23 | 43.24 | 43.44 | 43.44 | -1.16% | 96,427 |
Jun 4, 2025 | 43.91 | 43.97 | 43.71 | 43.95 | 43.95 | 0.30% | 103,722 |
Jun 3, 2025 | 43.51 | 43.95 | 43.37 | 43.82 | 43.82 | 0.83% | 93,836 |
Jun 2, 2025 | 42.98 | 43.50 | 42.97 | 43.46 | 43.46 | 0.74% | 127,323 |
May 30, 2025 | 43.21 | 43.23 | 42.51 | 43.14 | 43.14 | -0.07% | 113,131 |
May 29, 2025 | 43.53 | 43.53 | 42.97 | 43.17 | 43.17 | 0.07% | 216,767 |
May 28, 2025 | 43.34 | 43.39 | 43.09 | 43.14 | 43.14 | -2.24% | 99,306 |
May 27, 2025 | 43.70 | 44.18 | 43.60 | 44.13 | 43.20 | 2.03% | 175,270 |
May 23, 2025 | 43.12 | 43.55 | 43.02 | 43.25 | 42.34 | -0.94% | 130,827 |
May 22, 2025 | 43.52 | 43.96 | 43.46 | 43.66 | 42.74 | 0.23% | 112,769 |
May 21, 2025 | 43.86 | 44.36 | 43.35 | 43.56 | 42.65 | -1.04% | 99,971 |
May 20, 2025 | 44.07 | 44.09 | 43.77 | 44.02 | 43.10 | -0.18% | 65,771 |
May 19, 2025 | 43.63 | 44.19 | 43.57 | 44.10 | 43.17 | -0.20% | 102,137 |
May 16, 2025 | 44.20 | 44.20 | 43.90 | 44.19 | 43.26 | 0.61% | 62,828 |
May 15, 2025 | 43.85 | 44.13 | 43.64 | 43.92 | 43.00 | -0.09% | 79,034 |
May 14, 2025 | 44.03 | 44.24 | 43.84 | 43.96 | 43.04 | 0.14% | 122,476 |
May 13, 2025 | 43.87 | 43.91 | 43.73 | 43.90 | 42.98 | 0.53% | 197,883 |
May 12, 2025 | 43.72 | 43.79 | 43.55 | 43.67 | 42.75 | 1.70% | 141,311 |
May 9, 2025 | 42.95 | 43.12 | 42.73 | 42.94 | 42.04 | 0.35% | 81,882 |
May 8, 2025 | 42.62 | 43.02 | 42.60 | 42.79 | 41.89 | 1.04% | 134,883 |
May 7, 2025 | 42.36 | 42.49 | 41.89 | 42.35 | 41.46 | 0.55% | 82,292 |
May 6, 2025 | 41.82 | 42.32 | 41.76 | 42.12 | 41.24 | -0.47% | 84,631 |
May 5, 2025 | 42.30 | 42.50 | 42.24 | 42.32 | 41.43 | -0.33% | 78,503 |
May 2, 2025 | 42.29 | 42.59 | 42.15 | 42.46 | 41.57 | 1.46% | 118,534 |
May 1, 2025 | 42.01 | 42.20 | 41.84 | 41.85 | 40.97 | 0.79% | 128,814 |
Apr 30, 2025 | 40.86 | 41.52 | 40.55 | 41.52 | 40.65 | 0.10% | 71,236 |
Apr 29, 2025 | 41.32 | 41.64 | 41.22 | 41.48 | 40.61 | 0.14% | 53,515 |
Apr 28, 2025 | 41.34 | 41.60 | 40.90 | 41.42 | 40.55 | 0.24% | 95,542 |
Apr 25, 2025 | 40.82 | 41.44 | 40.64 | 41.32 | 40.45 | 1.50% | 122,415 |
Apr 24, 2025 | 39.91 | 40.80 | 39.79 | 40.71 | 39.85 | 2.83% | 210,578 |
Apr 23, 2025 | 39.90 | 40.20 | 39.46 | 39.59 | 38.76 | 0.87% | 142,648 |
Apr 22, 2025 | 38.75 | 39.55 | 38.59 | 39.25 | 37.64 | 2.56% | 100,913 |
Apr 21, 2025 | 38.68 | 38.84 | 37.77 | 38.27 | 36.70 | -2.22% | 140,148 |
Apr 17, 2025 | 39.51 | 39.51 | 38.86 | 39.14 | 37.54 | -0.18% | 68,182 |
Apr 16, 2025 | 39.54 | 39.84 | 38.55 | 39.21 | 37.60 | -2.95% | 142,393 |
Apr 15, 2025 | 40.34 | 40.70 | 40.31 | 40.40 | 38.75 | 0.35% | 70,676 |
Apr 14, 2025 | 40.60 | 40.80 | 39.98 | 40.26 | 38.61 | 0.85% | 126,790 |
Apr 11, 2025 | 39.38 | 39.95 | 38.93 | 39.92 | 38.28 | 1.24% | 107,085 |
Apr 10, 2025 | 40.09 | 40.23 | 38.40 | 39.43 | 37.82 | -2.98% | 134,905 |
Apr 9, 2025 | 36.95 | 40.75 | 36.95 | 40.64 | 38.98 | 9.87% | 236,234 |
Apr 8, 2025 | 38.95 | 39.50 | 36.43 | 36.99 | 35.47 | -1.54% | 236,607 |
Apr 7, 2025 | 35.80 | 38.95 | 35.44 | 37.57 | 36.03 | 0.48% | 318,933 |
Apr 4, 2025 | 38.58 | 38.76 | 37.16 | 37.39 | 35.86 | -6.03% | 398,488 |
Apr 3, 2025 | 40.60 | 40.75 | 39.79 | 39.79 | 38.16 | -5.62% | 174,785 |
Apr 2, 2025 | 41.38 | 42.47 | 41.35 | 42.16 | 40.43 | 0.62% | 88,806 |
Apr 1, 2025 | 41.50 | 42.00 | 41.30 | 41.90 | 40.18 | 0.65% | 87,938 |
Mar 31, 2025 | 41.05 | 41.72 | 40.46 | 41.63 | 39.92 | -0.34% | 273,851 |
Mar 28, 2025 | 42.75 | 42.84 | 41.70 | 41.77 | 40.06 | -2.57% | 189,637 |
Mar 27, 2025 | 43.00 | 43.28 | 42.73 | 42.87 | 41.11 | -0.76% | 169,966 |