REX FANG & Innovation Equity Premium Income ETF (FEPI)
NASDAQ: FEPI · Real-Time Price · USD
50.27
-0.97 (-1.89%)
At close: Oct 31, 2024, 4:00 PM
50.80
+0.53 (1.05%)
After-hours: Oct 31, 2024, 6:42 PM EDT
FEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 51.00 | 51.00 | 50.21 | 50.27 | 50.27 | -1.89% | 215,874 |
| Oct 30, 2024 | 51.47 | 51.70 | 51.17 | 51.24 | 51.24 | -0.83% | 115,263 |
| Oct 29, 2024 | 51.24 | 51.83 | 51.15 | 51.67 | 51.67 | 0.90% | 140,575 |
| Oct 28, 2024 | 51.19 | 51.45 | 51.19 | 51.21 | 51.21 | 0.23% | 118,887 |
| Oct 25, 2024 | 51.01 | 51.44 | 50.93 | 51.09 | 51.09 | 0.67% | 211,500 |
| Oct 24, 2024 | 50.95 | 50.95 | 50.54 | 50.75 | 50.75 | -1.19% | 173,750 |
| Oct 23, 2024 | 51.93 | 51.93 | 51.05 | 51.36 | 50.28 | -1.36% | 209,820 |
| Oct 22, 2024 | 52.01 | 52.12 | 51.80 | 52.07 | 50.98 | -0.13% | 130,962 |
| Oct 21, 2024 | 51.96 | 52.14 | 51.72 | 52.14 | 51.05 | 0.21% | 129,292 |
| Oct 18, 2024 | 51.91 | 52.08 | 51.87 | 52.03 | 50.94 | 0.81% | 124,346 |
| Oct 17, 2024 | 51.96 | 51.96 | 51.55 | 51.61 | 50.53 | 0.10% | 101,614 |
| Oct 16, 2024 | 51.56 | 51.59 | 51.16 | 51.56 | 50.48 | 0.17% | 80,815 |
| Oct 15, 2024 | 51.72 | 51.84 | 51.40 | 51.47 | 50.39 | -0.48% | 108,950 |
| Oct 14, 2024 | 51.53 | 51.80 | 51.53 | 51.72 | 50.63 | 0.49% | 132,560 |
| Oct 11, 2024 | 51.34 | 51.54 | 51.30 | 51.47 | 50.39 | 0.02% | 100,508 |
| Oct 10, 2024 | 51.38 | 51.55 | 51.20 | 51.46 | 50.38 | 0.04% | 102,866 |
| Oct 9, 2024 | 51.16 | 51.45 | 51.14 | 51.44 | 50.36 | 0.37% | 112,200 |
| Oct 8, 2024 | 50.96 | 51.29 | 50.91 | 51.25 | 50.17 | 0.85% | 88,126 |
| Oct 7, 2024 | 51.27 | 51.27 | 50.74 | 50.82 | 49.75 | -0.95% | 95,914 |
| Oct 4, 2024 | 51.28 | 51.41 | 50.99 | 51.31 | 50.23 | 1.02% | 129,216 |
| Oct 3, 2024 | 50.71 | 51.07 | 50.65 | 50.79 | 49.72 | 0.02% | 74,599 |
| Oct 2, 2024 | 50.65 | 51.00 | 50.57 | 50.78 | 49.71 | 0.20% | 78,837 |
| Oct 1, 2024 | 51.14 | 51.25 | 50.40 | 50.68 | 49.62 | -1.17% | 108,960 |
| Sep 30, 2024 | 51.10 | 51.28 | 50.81 | 51.28 | 50.20 | 0.41% | 167,416 |
| Sep 27, 2024 | 51.25 | 51.35 | 51.00 | 51.07 | 50.00 | -0.25% | 281,320 |
| Sep 26, 2024 | 51.54 | 51.54 | 50.94 | 51.20 | 50.13 | -1.67% | 127,626 |
| Sep 25, 2024 | 51.89 | 52.14 | 51.84 | 52.07 | 49.91 | 0.37% | 178,424 |
| Sep 24, 2024 | 51.81 | 51.93 | 51.36 | 51.88 | 49.73 | 0.68% | 136,600 |
| Sep 23, 2024 | 51.51 | 51.65 | 51.37 | 51.53 | 49.39 | 0.35% | 118,043 |
| Sep 20, 2024 | 51.12 | 51.42 | 50.83 | 51.35 | 49.22 | 0.21% | 83,728 |
| Sep 19, 2024 | 51.00 | 51.47 | 50.87 | 51.24 | 49.11 | 2.21% | 103,900 |
| Sep 18, 2024 | 50.46 | 50.66 | 50.02 | 50.13 | 48.05 | -0.40% | 77,175 |
| Sep 17, 2024 | 50.47 | 50.56 | 50.20 | 50.33 | 48.24 | 0.08% | 67,226 |
| Sep 16, 2024 | 50.37 | 50.40 | 50.03 | 50.29 | 48.20 | -0.36% | 103,373 |
| Sep 13, 2024 | 50.13 | 50.50 | 50.05 | 50.47 | 48.37 | 0.36% | 103,017 |
| Sep 12, 2024 | 50.06 | 50.31 | 49.85 | 50.29 | 48.20 | 0.62% | 84,564 |
| Sep 11, 2024 | 49.31 | 50.04 | 48.60 | 49.98 | 47.90 | 1.42% | 102,100 |
| Sep 10, 2024 | 49.12 | 49.33 | 48.58 | 49.28 | 47.23 | 0.86% | 107,546 |
| Sep 9, 2024 | 48.63 | 48.95 | 48.35 | 48.86 | 46.83 | 1.26% | 98,000 |
| Sep 6, 2024 | 49.44 | 49.44 | 48.10 | 48.25 | 46.25 | -2.49% | 167,446 |
| Sep 5, 2024 | 49.28 | 49.96 | 49.25 | 49.48 | 47.43 | 0.22% | 82,900 |
| Sep 4, 2024 | 49.07 | 49.69 | 49.04 | 49.37 | 47.32 | 0.06% | 82,100 |
| Sep 3, 2024 | 50.50 | 50.60 | 49.16 | 49.34 | 47.29 | -2.89% | 159,573 |
| Aug 30, 2024 | 50.60 | 50.82 | 50.28 | 50.81 | 48.70 | 1.22% | 90,959 |
| Aug 29, 2024 | 50.25 | 50.81 | 50.00 | 50.20 | 48.12 | 0.58% | 158,484 |
| Aug 28, 2024 | 50.34 | 50.41 | 49.58 | 49.91 | 47.84 | -0.93% | 180,308 |
| Aug 27, 2024 | 50.23 | 50.44 | 50.00 | 50.38 | 48.29 | -1.91% | 135,343 |
| Aug 26, 2024 | 51.69 | 51.91 | 51.24 | 51.36 | 48.19 | -0.77% | 200,507 |
| Aug 23, 2024 | 51.65 | 52.00 | 51.42 | 51.76 | 48.57 | 0.76% | 177,200 |
| Aug 22, 2024 | 52.26 | 52.26 | 51.28 | 51.37 | 48.20 | -1.36% | 179,997 |
| Aug 21, 2024 | 52.03 | 52.18 | 51.85 | 52.08 | 48.87 | 0.13% | 130,324 |
| Aug 20, 2024 | 51.94 | 52.23 | 51.82 | 52.01 | 48.80 | 0.21% | 120,825 |
| Aug 19, 2024 | 51.42 | 51.90 | 51.29 | 51.90 | 48.70 | 1.05% | 217,840 |
| Aug 16, 2024 | 51.18 | 51.43 | 51.12 | 51.36 | 48.19 | 0.25% | 133,385 |
| Aug 15, 2024 | 50.80 | 51.35 | 50.73 | 51.23 | 48.07 | 1.87% | 220,700 |
| Aug 14, 2024 | 50.44 | 50.48 | 49.86 | 50.29 | 47.19 | 0.26% | 103,570 |
| Aug 13, 2024 | 49.66 | 50.24 | 49.66 | 50.16 | 47.07 | 1.44% | 161,767 |
| Aug 12, 2024 | 49.40 | 49.63 | 49.06 | 49.45 | 46.40 | 0.32% | 86,800 |
| Aug 9, 2024 | 48.83 | 49.41 | 48.81 | 49.29 | 46.25 | 0.72% | 105,602 |
| Aug 8, 2024 | 48.15 | 48.96 | 47.70 | 48.94 | 45.92 | 3.03% | 161,835 |
| Aug 7, 2024 | 48.69 | 48.95 | 47.40 | 47.50 | 44.57 | -0.84% | 136,312 |
| Aug 6, 2024 | 47.81 | 48.56 | 47.20 | 47.90 | 44.95 | 1.05% | 244,642 |
| Aug 5, 2024 | 44.16 | 48.24 | 44.16 | 47.40 | 44.48 | -2.97% | 339,862 |
| Aug 2, 2024 | 49.05 | 49.39 | 48.24 | 48.85 | 45.84 | -4.08% | 553,445 |
| Aug 1, 2024 | 52.04 | 52.37 | 50.57 | 50.93 | 47.79 | -1.81% | 210,721 |
| Jul 31, 2024 | 51.57 | 51.99 | 51.37 | 51.87 | 48.67 | 2.53% | 210,719 |
| Jul 30, 2024 | 51.42 | 51.59 | 50.14 | 50.59 | 47.47 | -1.38% | 280,204 |
| Jul 29, 2024 | 51.67 | 51.79 | 51.11 | 51.30 | 48.14 | -0.16% | 342,019 |
| Jul 26, 2024 | 51.36 | 51.60 | 51.00 | 51.38 | 48.21 | -1.08% | 304,469 |
| Jul 25, 2024 | 52.45 | 52.95 | 51.25 | 51.94 | 47.72 | -0.92% | 355,918 |
| Jul 24, 2024 | 53.56 | 53.61 | 52.31 | 52.42 | 48.16 | -3.52% | 481,400 |
| Jul 23, 2024 | 54.45 | 54.74 | 54.28 | 54.33 | 49.91 | -0.04% | 227,606 |
| Jul 22, 2024 | 54.09 | 54.50 | 53.90 | 54.35 | 49.93 | 1.65% | 326,494 |
| Jul 19, 2024 | 54.00 | 54.11 | 53.37 | 53.47 | 49.12 | -0.96% | 163,820 |
| Jul 18, 2024 | 54.62 | 54.62 | 53.55 | 53.99 | 49.60 | -0.35% | 199,317 |
| Jul 17, 2024 | 55.11 | 55.11 | 54.12 | 54.18 | 49.77 | -2.64% | 422,230 |
| Jul 16, 2024 | 56.05 | 56.06 | 55.55 | 55.65 | 51.12 | -0.47% | 153,210 |
| Jul 15, 2024 | 55.91 | 56.20 | 55.75 | 55.91 | 51.36 | 0.14% | 140,229 |
| Jul 12, 2024 | 55.58 | 56.10 | 55.58 | 55.83 | 51.29 | 0.18% | 150,402 |
| Jul 11, 2024 | 56.44 | 56.44 | 55.51 | 55.73 | 51.20 | -1.21% | 221,843 |
| Jul 10, 2024 | 56.29 | 56.43 | 56.16 | 56.41 | 51.82 | 0.48% | 141,844 |
| Jul 9, 2024 | 56.25 | 56.30 | 56.05 | 56.14 | 51.57 | 0.09% | 183,514 |
| Jul 8, 2024 | 56.07 | 56.13 | 55.91 | 56.09 | 51.53 | 0.23% | 192,400 |
| Jul 5, 2024 | 55.80 | 56.00 | 55.72 | 55.96 | 51.41 | 0.39% | 179,614 |
| Jul 3, 2024 | 55.42 | 55.75 | 55.35 | 55.74 | 51.21 | 0.70% | 107,300 |
| Jul 2, 2024 | 54.92 | 55.40 | 54.86 | 55.35 | 50.85 | 0.67% | 164,464 |
| Jul 1, 2024 | 54.71 | 55.00 | 54.32 | 54.98 | 50.51 | 0.48% | 123,118 |
| Jun 28, 2024 | 54.89 | 55.22 | 54.64 | 54.72 | 50.27 | 0.09% | 132,400 |
| Jun 27, 2024 | 54.36 | 54.90 | 54.36 | 54.67 | 50.22 | 0.22% | 192,184 |
| Jun 26, 2024 | 54.25 | 54.61 | 54.24 | 54.55 | 50.11 | 0.55% | 221,800 |
| Jun 25, 2024 | 53.90 | 54.27 | 53.69 | 54.25 | 49.84 | -1.15% | 203,743 |
| Jun 24, 2024 | 55.38 | 55.50 | 54.81 | 54.88 | 49.36 | -0.99% | 232,300 |
| Jun 21, 2024 | 55.50 | 55.55 | 55.00 | 55.43 | 49.86 | 0.16% | 113,275 |
| Jun 20, 2024 | 55.87 | 55.87 | 55.09 | 55.34 | 49.77 | -0.56% | 201,812 |
| Jun 18, 2024 | 55.74 | 55.80 | 55.50 | 55.65 | 50.05 | -0.20% | 209,131 |
| Jun 17, 2024 | 55.44 | 55.84 | 55.29 | 55.76 | 50.15 | 0.54% | 185,334 |
| Jun 14, 2024 | 55.45 | 55.55 | 55.13 | 55.46 | 49.88 | 0.74% | 233,100 |
| Jun 13, 2024 | 55.40 | 55.40 | 55.01 | 55.05 | 49.51 | -0.05% | 226,520 |
| Jun 12, 2024 | 55.09 | 55.23 | 55.00 | 55.08 | 49.54 | 0.40% | 110,200 |
| Jun 11, 2024 | 54.70 | 54.87 | 54.40 | 54.86 | 49.34 | 0.24% | 111,400 |