REX FANG & Innovation Equity Premium Income ETF (FEPI)

FEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	44.00	44.31	43.56	43.80	43.80	-1.04%	204,512
Jan 29, 2026	44.60	44.61	43.50	44.26	44.26	-0.74%	358,875
Jan 28, 2026	44.82	44.94	44.51	44.59	44.59	-1.98%	206,001
Jan 27, 2026	45.54	45.62	45.21	45.49	44.54	0.60%	145,422
Jan 26, 2026	45.10	45.48	45.10	45.22	44.27	0.04%	239,216
Jan 23, 2026	44.99	45.35	44.81	45.20	44.25	0.09%	231,366
Jan 22, 2026	45.38	45.38	44.86	45.16	44.21	0.89%	202,346
Jan 21, 2026	44.61	44.98	44.22	44.76	43.82	0.49%	216,953
Jan 20, 2026	44.85	45.11	44.47	44.54	43.61	-1.89%	392,624
Jan 16, 2026	45.73	45.75	45.23	45.40	44.45	0.07%	189,033
Jan 15, 2026	45.64	45.76	45.31	45.37	44.42	0.04%	121,293
Jan 14, 2026	45.81	45.81	45.00	45.35	44.40	-1.31%	192,767
Jan 13, 2026	45.95	45.99	45.70	45.95	44.99	0.36%	127,273
Jan 12, 2026	45.33	45.93	45.33	45.79	44.82	0.32%	148,545
Jan 9, 2026	45.21	45.66	45.09	45.64	44.68	1.13%	139,474
Jan 8, 2026	45.46	45.46	44.96	45.13	44.18	-0.79%	213,482
Jan 7, 2026	45.39	45.69	45.30	45.49	44.54	0.42%	141,406
Jan 6, 2026	45.47	45.47	45.00	45.30	44.35	-0.35%	177,150
Jan 5, 2026	45.55	45.64	45.30	45.46	44.51	0.64%	202,089
Jan 2, 2026	45.97	46.05	44.97	45.17	44.22	-0.83%	154,679
Dec 31, 2025	45.87	45.98	45.53	45.55	44.59	-0.68%	139,211
Dec 30, 2025	45.76	45.98	45.74	45.86	44.90	0.11%	125,952
Dec 29, 2025	45.62	45.83	45.54	45.81	44.85	-0.20%	175,639
Dec 26, 2025	45.99	46.06	45.87	45.90	44.94	-0.20%	224,960
Dec 24, 2025	45.89	45.99	45.76	45.99	45.02	-1.92%	124,101
Dec 23, 2025	46.64	46.89	46.51	46.89	44.94	0.56%	279,786
Dec 22, 2025	46.83	46.83	46.47	46.63	44.69	0.43%	214,096
Dec 19, 2025	45.84	46.47	45.84	46.43	44.50	1.82%	152,908
Dec 18, 2025	45.50	45.80	45.35	45.60	43.71	2.06%	130,794
Dec 17, 2025	45.80	45.80	44.67	44.68	42.82	-2.23%	247,954
Dec 16, 2025	45.40	45.80	45.33	45.70	43.80	0.46%	164,756
Dec 15, 2025	46.17	46.23	45.46	45.49	43.60	-1.02%	182,044
Dec 12, 2025	46.61	46.67	45.74	45.96	44.05	-1.33%	155,586
Dec 11, 2025	46.53	46.61	46.05	46.58	44.65	-0.17%	94,547
Dec 10, 2025	46.51	46.74	46.38	46.66	44.72	-0.06%	79,237
Dec 9, 2025	46.43	46.69	46.35	46.69	44.75	0.54%	60,173
Dec 8, 2025	46.52	46.64	46.25	46.44	44.51	0.26%	77,694
Dec 5, 2025	46.15	46.55	46.15	46.32	44.40	0.28%	84,886
Dec 4, 2025	46.14	46.26	45.98	46.19	44.27	0.13%	94,062
Dec 3, 2025	46.01	46.25	45.80	46.13	44.21	-0.47%	131,248
Dec 2, 2025	46.16	46.57	46.12	46.35	44.43	1.02%	115,821
Dec 1, 2025	45.38	45.94	45.26	45.88	43.97	-	152,699
Nov 28, 2025	45.67	45.88	45.54	45.88	43.97	1.24%	58,116
Nov 26, 2025	45.00	45.45	44.87	45.32	43.44	1.41%	172,568
Nov 25, 2025	44.40	44.72	43.76	44.69	42.83	-2.25%	137,071
Nov 24, 2025	44.40	45.74	44.40	45.72	42.90	3.91%	139,847
Nov 21, 2025	44.01	44.54	43.01	44.00	41.29	0.02%	239,456
Nov 20, 2025	46.18	46.23	43.80	43.99	41.28	-2.59%	249,575
Nov 19, 2025	45.35	45.88	44.66	45.16	42.38	-0.40%	181,219
Nov 18, 2025	45.49	45.81	44.81	45.34	42.55	-0.89%	201,402

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.