REX FANG & Innovation Equity Premium Income ETF (FEPI)
NASDAQ: FEPI · Real-Time Price · USD
43.96
+0.52 (1.20%)
Jun 6, 2025, 12:44 PM - Market open

FEPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202544.1044.1943.9144.05-1.40%47,723
Jun 5, 202543.9644.2343.2443.4443.44-1.16%96,427
Jun 4, 202543.9143.9743.7143.9543.950.30%103,722
Jun 3, 202543.5143.9543.3743.8243.820.83%93,836
Jun 2, 202542.9843.5042.9743.4643.460.74%127,323
May 30, 202543.2143.2342.5143.1443.14-0.07%113,131
May 29, 202543.5343.5342.9743.1743.170.07%216,767
May 28, 202543.3443.3943.0943.1443.14-2.24%99,306
May 27, 202543.7044.1843.6044.1343.202.03%175,270
May 23, 202543.1243.5543.0243.2542.34-0.94%130,827
May 22, 202543.5243.9643.4643.6642.740.23%112,769
May 21, 202543.8644.3643.3543.5642.65-1.04%99,971
May 20, 202544.0744.0943.7744.0243.10-0.18%65,771
May 19, 202543.6344.1943.5744.1043.17-0.20%102,137
May 16, 202544.2044.2043.9044.1943.260.61%62,828
May 15, 202543.8544.1343.6443.9243.00-0.09%79,034
May 14, 202544.0344.2443.8443.9643.040.14%122,476
May 13, 202543.8743.9143.7343.9042.980.53%197,883
May 12, 202543.7243.7943.5543.6742.751.70%141,311
May 9, 202542.9543.1242.7342.9442.040.35%81,882
May 8, 202542.6243.0242.6042.7941.891.04%134,883
May 7, 202542.3642.4941.8942.3541.460.55%82,292
May 6, 202541.8242.3241.7642.1241.24-0.47%84,631
May 5, 202542.3042.5042.2442.3241.43-0.33%78,503
May 2, 202542.2942.5942.1542.4641.571.46%118,534
May 1, 202542.0142.2041.8441.8540.970.79%128,814
Apr 30, 202540.8641.5240.5541.5240.650.10%71,236
Apr 29, 202541.3241.6441.2241.4840.610.14%53,515
Apr 28, 202541.3441.6040.9041.4240.550.24%95,542
Apr 25, 202540.8241.4440.6441.3240.451.50%122,415
Apr 24, 202539.9140.8039.7940.7139.852.83%210,578
Apr 23, 202539.9040.2039.4639.5938.760.87%142,648
Apr 22, 202538.7539.5538.5939.2537.642.56%100,913
Apr 21, 202538.6838.8437.7738.2736.70-2.22%140,148
Apr 17, 202539.5139.5138.8639.1437.54-0.18%68,182
Apr 16, 202539.5439.8438.5539.2137.60-2.95%142,393
Apr 15, 202540.3440.7040.3140.4038.750.35%70,676
Apr 14, 202540.6040.8039.9840.2638.610.85%126,790
Apr 11, 202539.3839.9538.9339.9238.281.24%107,085
Apr 10, 202540.0940.2338.4039.4337.82-2.98%134,905
Apr 9, 202536.9540.7536.9540.6438.989.87%236,234
Apr 8, 202538.9539.5036.4336.9935.47-1.54%236,607
Apr 7, 202535.8038.9535.4437.5736.030.48%318,933
Apr 4, 202538.5838.7637.1637.3935.86-6.03%398,488
Apr 3, 202540.6040.7539.7939.7938.16-5.62%174,785
Apr 2, 202541.3842.4741.3542.1640.430.62%88,806
Apr 1, 202541.5042.0041.3041.9040.180.65%87,938
Mar 31, 202541.0541.7240.4641.6339.92-0.34%273,851
Mar 28, 202542.7542.8441.7041.7740.06-2.57%189,637
Mar 27, 202543.0043.2842.7342.8741.11-0.76%169,966