REX FANG & Innovation Equity Premium Income ETF (FEPI)

NASDAQ: FEPI · Real-Time Price · USD

40.38

+0.16 (0.40%)

At close: Apr 2, 2026, 4:00 PM EDT

40.22

-0.16 (-0.40%)

After-hours: Apr 2, 2026, 7:28 PM EDT

FEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	39.57	40.40	39.35	40.38	40.38	0.40%	173,478
Apr 1, 2026	40.03	40.50	39.95	40.22	40.22	1.39%	164,771
Mar 31, 2026	38.61	39.80	38.61	39.67	39.67	4.04%	172,871
Mar 30, 2026	38.88	39.01	37.90	38.13	38.13	-1.42%	234,727
Mar 27, 2026	39.17	39.25	38.63	38.68	38.68	-2.05%	306,250
Mar 26, 2026	40.38	40.38	39.44	39.49	39.49	-3.02%	312,418
Mar 25, 2026	40.97	41.09	40.61	40.72	40.72	-1.57%	128,227
Mar 24, 2026	41.78	41.90	41.16	41.37	40.50	-1.31%	277,428
Mar 23, 2026	41.80	42.37	41.66	41.92	41.04	1.55%	235,111
Mar 20, 2026	41.92	41.92	41.03	41.28	40.41	-1.69%	265,382
Mar 19, 2026	41.65	42.18	41.42	41.99	41.11	-0.17%	148,013
Mar 18, 2026	42.33	42.53	42.06	42.06	41.18	-0.80%	88,466
Mar 17, 2026	42.36	42.57	42.23	42.40	41.51	0.31%	95,557
Mar 16, 2026	42.34	42.59	42.26	42.27	41.38	1.00%	100,050
Mar 13, 2026	42.23	42.55	41.75	41.85	40.97	-0.74%	108,303
Mar 12, 2026	42.56	42.68	42.04	42.16	41.28	-1.45%	122,886
Mar 11, 2026	42.80	43.13	42.65	42.78	41.88	0.92%	114,416
Mar 10, 2026	42.44	42.74	42.25	42.39	41.50	0.47%	183,468
Mar 9, 2026	41.12	42.28	41.03	42.19	41.31	1.54%	126,213
Mar 6, 2026	41.83	42.19	41.45	41.55	40.68	-1.54%	117,692
Mar 5, 2026	41.89	42.36	41.71	42.20	41.32	0.40%	152,224
Mar 4, 2026	41.49	42.22	41.42	42.03	41.15	1.95%	176,995
Mar 3, 2026	40.81	41.36	40.38	41.23	40.36	-0.94%	155,028
Mar 2, 2026	40.78	41.71	40.66	41.62	40.75	0.65%	278,591
Feb 27, 2026	41.29	41.55	41.08	41.35	40.48	-0.65%	160,686
Feb 26, 2026	41.87	41.87	41.08	41.62	40.75	-0.67%	272,566
Feb 25, 2026	41.42	41.94	41.42	41.90	41.02	-0.38%	239,704
Feb 24, 2026	41.60	42.16	41.25	42.06	40.31	1.40%	185,587
Feb 23, 2026	42.00	42.00	41.23	41.48	39.76	-1.80%	174,015
Feb 20, 2026	41.78	42.41	41.68	42.24	40.49	0.72%	113,294
Feb 19, 2026	41.80	42.14	41.75	41.94	40.20	-	97,122
Feb 18, 2026	41.63	42.26	41.45	41.94	40.20	0.99%	95,719
Feb 17, 2026	41.20	41.76	40.82	41.53	39.81	-0.19%	175,768
Feb 13, 2026	41.49	41.90	41.02	41.61	39.88	0.14%	139,817
Feb 12, 2026	42.62	42.65	41.43	41.55	39.83	-2.46%	193,796
Feb 11, 2026	43.00	43.13	42.23	42.60	40.83	-0.33%	141,145
Feb 10, 2026	43.06	43.12	42.67	42.74	40.97	-0.19%	131,860
Feb 9, 2026	42.20	43.08	41.97	42.82	41.04	1.57%	180,500
Feb 6, 2026	41.26	42.22	41.17	42.16	40.41	2.33%	215,991
Feb 5, 2026	41.49	41.88	40.87	41.20	39.49	-1.51%	345,380
Feb 4, 2026	42.99	42.99	41.35	41.83	40.09	-3.84%	429,552
Feb 3, 2026	44.25	44.26	42.98	43.50	41.69	-0.96%	264,461
Feb 2, 2026	43.69	44.15	43.69	43.92	42.10	0.27%	203,520
Jan 30, 2026	44.00	44.31	43.56	43.80	41.98	-1.04%	207,184
Jan 29, 2026	44.60	44.61	43.50	44.26	42.42	-0.74%	359,445
Jan 28, 2026	44.82	44.94	44.51	44.59	42.74	-1.98%	206,001
Jan 27, 2026	45.54	45.62	45.21	45.49	42.69	0.60%	145,422
Jan 26, 2026	45.10	45.48	45.10	45.22	42.43	0.04%	239,216
Jan 23, 2026	44.99	45.35	44.81	45.20	42.41	0.09%	231,366
Jan 22, 2026	45.38	45.38	44.86	45.16	42.38	0.89%	202,346