Skip to main content
REX FANG & Innovation Equity Premium Income ETF (FEPI)
NASDAQ: FEPI · Real-Time Price · USD
50.97
+0.79 (1.57%)
At close: Dec 20, 2024, 4:00 PM
51.55
+0.58 (1.14%)
After-hours: Dec 20, 2024, 7:03 PM EST

FEPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202449.7851.3649.6750.9750.971.57%235,991
Dec 19, 202450.8850.9450.1650.1850.18-0.89%259,477
Dec 18, 202452.1552.3950.3550.6350.63-3.10%248,531
Dec 17, 202452.2652.3552.1052.2552.25-0.11%110,638
Dec 16, 202452.3652.4952.0052.3152.310.21%137,941
Dec 13, 202452.6052.6052.0152.2052.200.13%102,120
Dec 12, 202452.2452.3452.0652.1352.13-0.89%87,731
Dec 11, 202452.3052.6952.1052.6052.601.25%104,837
Dec 10, 202452.4352.6051.8551.9551.95-0.78%154,239
Dec 9, 202452.6352.6552.3052.3652.36-0.61%172,449
Dec 6, 202452.4652.7552.3252.6852.680.71%165,145
Dec 5, 202452.5052.7052.2652.3152.31-0.51%190,600
Dec 4, 202452.3252.5952.2352.5852.581.43%235,200
Dec 3, 202451.8051.9151.6251.8451.840.08%100,795
Dec 2, 202451.3052.0451.2951.8051.801.17%237,766
Nov 29, 202450.9051.3350.8351.2051.200.69%96,500
Nov 27, 202451.2051.2050.3950.8550.85-0.94%281,000
Nov 26, 202451.3951.4851.1251.3351.33-1.78%217,156
Nov 25, 202452.3152.6752.0852.2651.160.40%205,100
Nov 22, 202451.9652.1051.7552.0550.960.17%227,354
Nov 21, 202452.0052.1451.3051.9650.870.31%135,951
Nov 20, 202452.2752.2751.3551.8050.71-0.65%129,508
Nov 19, 202451.5552.2051.5152.1451.050.60%86,907
Nov 18, 202451.7151.8851.4551.8350.740.93%113,683
Nov 15, 202452.0852.0851.1751.3550.27-1.85%223,927
Nov 14, 202452.5952.6552.2152.3251.22-0.30%99,128
Nov 13, 202452.6152.7352.3352.4851.38-0.13%97,552
Nov 12, 202452.7952.8052.3352.5551.45-0.62%124,308
Nov 11, 202453.2053.2052.5652.8851.77-0.45%164,243
Nov 8, 202453.1453.2053.0253.1252.000.08%108,032
Nov 7, 202452.7553.1652.6853.0851.971.20%170,813
Nov 6, 202451.9852.5351.8852.4551.352.16%198,900
Nov 5, 202450.9051.4050.9051.3450.261.24%86,600
Nov 4, 202450.8051.0150.4050.7149.65-0.08%126,100
Nov 1, 202450.5651.0150.3950.7549.680.95%80,292
Oct 31, 202451.0051.0050.2150.2749.21-1.89%218,787
Oct 30, 202451.4751.7051.1751.2450.16-0.83%115,263
Oct 29, 202451.2451.8351.1551.6750.580.90%140,575
Oct 28, 202451.1951.4551.1951.2150.130.23%118,887
Oct 25, 202451.0151.4450.9351.0950.020.67%211,500
Oct 24, 202450.9550.9550.5450.7549.68-1.19%173,750
Oct 23, 202451.9351.9351.0551.3649.23-1.36%209,820
Oct 22, 202452.0152.1251.8052.0749.91-0.13%130,962
Oct 21, 202451.9652.1451.7252.1449.970.21%129,292
Oct 18, 202451.9152.0851.8752.0349.870.81%124,346
Oct 17, 202451.9651.9651.5551.6149.470.10%101,614
Oct 16, 202451.5651.5951.1651.5649.420.17%80,815
Oct 15, 202451.7251.8451.4051.4749.33-0.48%108,950
Oct 14, 202451.5351.8051.5351.7249.570.49%132,560
Oct 11, 202451.3451.5451.3051.4749.330.02%100,508
Oct 10, 202451.3851.5551.2051.4649.320.04%102,866
Oct 9, 202451.1651.4551.1451.4449.300.37%112,200
Oct 8, 202450.9651.2950.9151.2549.120.85%88,126
Oct 7, 202451.2751.2750.7450.8248.71-0.95%95,914
Oct 4, 202451.2851.4150.9951.3149.181.02%129,216
Oct 3, 202450.7151.0750.6550.7948.680.02%74,599
Oct 2, 202450.6551.0050.5750.7848.670.20%78,837
Oct 1, 202451.1451.2550.4050.6848.57-1.17%108,960
Sep 30, 202451.1051.2850.8151.2849.150.41%167,416
Sep 27, 202451.2551.3551.0051.0748.95-0.25%281,320
Sep 26, 202451.5451.5450.9451.2049.07-1.67%127,626
Sep 25, 202451.8952.1451.8452.0748.860.37%178,424
Sep 24, 202451.8151.9351.3651.8848.680.68%136,600
Sep 23, 202451.5151.6551.3751.5348.350.35%118,043
Sep 20, 202451.1251.4250.8351.3548.180.21%83,728
Sep 19, 202451.0051.4750.8751.2448.082.21%103,900
Sep 18, 202450.4650.6650.0250.1347.04-0.40%77,175
Sep 17, 202450.4750.5650.2050.3347.230.08%67,226
Sep 16, 202450.3750.4050.0350.2947.19-0.36%103,373
Sep 13, 202450.1350.5050.0550.4747.360.36%103,017
Sep 12, 202450.0650.3149.8550.2947.190.62%84,564
Sep 11, 202449.3150.0448.6049.9846.901.42%102,100
Sep 10, 202449.1249.3348.5849.2846.240.86%107,546
Sep 9, 202448.6348.9548.3548.8645.851.26%98,000
Sep 6, 202449.4449.4448.1048.2545.28-2.49%167,446
Sep 5, 202449.2849.9649.2549.4846.430.22%82,900
Sep 4, 202449.0749.6949.0449.3746.330.06%82,100
Sep 3, 202450.5050.6049.1649.3446.30-2.89%159,573
Aug 30, 202450.6050.8250.2850.8147.681.22%90,959
Aug 29, 202450.2550.8150.0050.2047.110.58%158,484
Aug 28, 202450.3450.4149.5849.9146.83-0.93%180,308
Aug 27, 202450.2350.4450.0050.3847.27-1.91%135,343
Aug 26, 202451.6951.9151.2451.3647.18-0.77%200,507
Aug 23, 202451.6552.0051.4251.7647.550.76%177,200
Aug 22, 202452.2652.2651.2851.3747.19-1.36%179,997
Aug 21, 202452.0352.1851.8552.0847.840.13%130,324
Aug 20, 202451.9452.2351.8252.0147.780.21%120,825
Aug 19, 202451.4251.9051.2951.9047.681.05%217,840
Aug 16, 202451.1851.4351.1251.3647.180.25%133,385
Aug 15, 202450.8051.3550.7351.2347.061.87%220,700
Aug 14, 202450.4450.4849.8650.2946.200.26%103,570
Aug 13, 202449.6650.2449.6650.1646.081.44%161,767
Aug 12, 202449.4049.6349.0649.4545.430.32%86,800
Aug 9, 202448.8349.4148.8149.2945.280.72%105,602
Aug 8, 202448.1548.9647.7048.9444.963.03%161,835
Aug 7, 202448.6948.9547.4047.5043.64-0.84%136,312
Aug 6, 202447.8148.5647.2047.9044.001.05%244,642
Aug 5, 202444.1648.2444.1647.4043.54-2.97%339,862
Aug 2, 202449.0549.3948.2448.8544.88-4.08%553,445
Aug 1, 202452.0452.3750.5750.9346.79-1.81%210,721