REX FANG & Innovation Equity Premium Income ETF (FEPI)
NASDAQ: FEPI · Real-Time Price · USD
46.62
+0.27 (0.58%)
At close: Jul 21, 2025, 4:00 PM
46.73
+0.11 (0.24%)
After-hours: Jul 21, 2025, 6:27 PM EDT
FEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 46.51 | 46.75 | 46.40 | 46.62 | 46.62 | 0.58% | 239,780 |
| Jul 18, 2025 | 46.57 | 46.58 | 46.26 | 46.35 | 46.35 | -0.09% | 153,440 |
| Jul 17, 2025 | 46.33 | 46.45 | 46.12 | 46.39 | 46.39 | 0.17% | 146,464 |
| Jul 16, 2025 | 46.41 | 46.53 | 45.87 | 46.31 | 46.31 | 0.28% | 183,623 |
| Jul 15, 2025 | 46.20 | 46.33 | 46.18 | 46.18 | 46.18 | 0.02% | 95,086 |
| Jul 14, 2025 | 46.03 | 46.21 | 45.90 | 46.17 | 46.17 | 0.30% | 124,476 |
| Jul 11, 2025 | 46.00 | 46.09 | 45.81 | 46.03 | 46.03 | 0.17% | 66,905 |
| Jul 10, 2025 | 45.95 | 46.00 | 45.80 | 45.95 | 45.95 | 0.15% | 97,577 |
| Jul 9, 2025 | 45.70 | 45.94 | 45.70 | 45.88 | 45.88 | 0.42% | 101,504 |
| Jul 8, 2025 | 45.62 | 45.74 | 45.48 | 45.69 | 45.69 | 0.64% | 159,347 |
| Jul 7, 2025 | 45.49 | 45.51 | 45.32 | 45.40 | 45.40 | -0.50% | 113,861 |
| Jul 3, 2025 | 45.50 | 45.69 | 45.50 | 45.63 | 45.63 | 0.64% | 62,098 |
| Jul 2, 2025 | 45.17 | 45.36 | 44.96 | 45.34 | 45.34 | 0.71% | 73,211 |
| Jul 1, 2025 | 45.37 | 45.41 | 44.82 | 45.02 | 45.02 | -1.10% | 138,490 |
| Jun 30, 2025 | 45.56 | 45.65 | 45.45 | 45.52 | 45.52 | 0.37% | 155,972 |
| Jun 27, 2025 | 45.50 | 45.57 | 45.17 | 45.35 | 45.35 | -0.11% | 155,411 |
| Jun 26, 2025 | 45.25 | 45.42 | 45.10 | 45.40 | 45.40 | 0.78% | 199,570 |
| Jun 25, 2025 | 45.13 | 45.17 | 44.89 | 45.05 | 45.05 | -1.79% | 140,050 |
| Jun 24, 2025 | 45.45 | 45.94 | 45.45 | 45.87 | 44.91 | 1.62% | 206,426 |
| Jun 23, 2025 | 44.71 | 45.14 | 44.51 | 45.14 | 44.20 | 1.01% | 179,181 |
| Jun 20, 2025 | 45.12 | 45.19 | 44.51 | 44.69 | 43.76 | -0.36% | 108,552 |
| Jun 18, 2025 | 44.79 | 45.00 | 44.64 | 44.85 | 43.91 | 0.31% | 118,196 |
| Jun 17, 2025 | 44.91 | 44.97 | 44.64 | 44.71 | 43.78 | -0.42% | 85,034 |
| Jun 16, 2025 | 44.51 | 44.94 | 44.51 | 44.90 | 43.96 | 1.42% | 128,937 |
| Jun 13, 2025 | 44.30 | 44.60 | 44.14 | 44.27 | 43.34 | -0.72% | 68,486 |
| Jun 12, 2025 | 44.44 | 44.67 | 44.44 | 44.59 | 43.66 | 0.16% | 77,627 |
| Jun 11, 2025 | 44.66 | 44.79 | 44.45 | 44.52 | 43.59 | -0.22% | 134,384 |
| Jun 10, 2025 | 44.45 | 44.69 | 44.32 | 44.62 | 43.69 | 0.61% | 97,827 |
| Jun 9, 2025 | 43.96 | 44.40 | 43.96 | 44.35 | 43.42 | 0.75% | 107,506 |
| Jun 6, 2025 | 44.10 | 44.19 | 43.91 | 44.02 | 43.10 | 1.34% | 97,741 |
| Jun 5, 2025 | 43.96 | 44.23 | 43.24 | 43.44 | 42.53 | -1.16% | 96,427 |
| Jun 4, 2025 | 43.91 | 43.97 | 43.71 | 43.95 | 43.03 | 0.30% | 103,722 |
| Jun 3, 2025 | 43.51 | 43.95 | 43.37 | 43.82 | 42.90 | 0.83% | 93,836 |
| Jun 2, 2025 | 42.98 | 43.50 | 42.97 | 43.46 | 42.55 | 0.74% | 127,323 |
| May 30, 2025 | 43.21 | 43.23 | 42.51 | 43.14 | 42.24 | -0.07% | 113,131 |
| May 29, 2025 | 43.53 | 43.53 | 42.97 | 43.17 | 42.27 | 0.07% | 216,767 |
| May 28, 2025 | 43.34 | 43.39 | 43.09 | 43.14 | 42.24 | -2.24% | 99,306 |
| May 27, 2025 | 43.70 | 44.18 | 43.60 | 44.13 | 42.30 | 2.03% | 175,270 |
| May 23, 2025 | 43.12 | 43.55 | 43.02 | 43.25 | 41.46 | -0.94% | 130,827 |
| May 22, 2025 | 43.52 | 43.96 | 43.46 | 43.66 | 41.85 | 0.23% | 112,769 |
| May 21, 2025 | 43.86 | 44.36 | 43.35 | 43.56 | 41.75 | -1.04% | 99,971 |
| May 20, 2025 | 44.07 | 44.09 | 43.77 | 44.02 | 42.19 | -0.18% | 65,771 |
| May 19, 2025 | 43.63 | 44.19 | 43.57 | 44.10 | 42.27 | -0.20% | 102,137 |
| May 16, 2025 | 44.20 | 44.20 | 43.90 | 44.19 | 42.36 | 0.61% | 62,828 |
| May 15, 2025 | 43.85 | 44.13 | 43.64 | 43.92 | 42.10 | -0.09% | 79,034 |
| May 14, 2025 | 44.03 | 44.24 | 43.84 | 43.96 | 42.14 | 0.14% | 122,476 |
| May 13, 2025 | 43.87 | 43.91 | 43.73 | 43.90 | 42.08 | 0.53% | 197,883 |
| May 12, 2025 | 43.72 | 43.79 | 43.55 | 43.67 | 41.86 | 1.70% | 141,311 |
| May 9, 2025 | 42.95 | 43.12 | 42.73 | 42.94 | 41.16 | 0.35% | 81,882 |
| May 8, 2025 | 42.62 | 43.02 | 42.60 | 42.79 | 41.02 | 1.04% | 134,883 |