REX FANG & Innovation Equity Premium Income ETF (FEPI)
NASDAQ: FEPI · Real-Time Price · USD
41.77
-1.10 (-2.57%)
At close: Mar 28, 2025, 4:00 PM
41.80
+0.03 (0.07%)
After-hours: Mar 28, 2025, 7:02 PM EDT
FEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 42.75 | 42.84 | 41.70 | 41.77 | 41.77 | -2.57% | 188,264 |
| Mar 27, 2025 | 43.00 | 43.28 | 42.73 | 42.87 | 42.87 | -0.76% | 169,966 |
| Mar 26, 2025 | 44.04 | 44.07 | 43.07 | 43.20 | 43.20 | -3.89% | 106,235 |
| Mar 25, 2025 | 44.85 | 45.05 | 44.81 | 44.95 | 43.99 | 0.54% | 154,737 |
| Mar 24, 2025 | 44.37 | 44.82 | 44.37 | 44.71 | 43.75 | 1.78% | 193,188 |
| Mar 21, 2025 | 43.38 | 44.00 | 43.24 | 43.93 | 42.99 | 0.34% | 96,214 |
| Mar 20, 2025 | 43.50 | 44.16 | 43.50 | 43.78 | 42.84 | -0.02% | 87,716 |
| Mar 19, 2025 | 43.38 | 44.16 | 43.27 | 43.79 | 42.85 | 1.11% | 93,884 |
| Mar 18, 2025 | 43.76 | 43.77 | 43.06 | 43.31 | 42.38 | -1.79% | 201,931 |
| Mar 17, 2025 | 43.91 | 44.38 | 43.72 | 44.10 | 43.16 | 0.48% | 104,926 |
| Mar 14, 2025 | 43.20 | 43.94 | 43.11 | 43.89 | 42.95 | 3.03% | 202,207 |
| Mar 13, 2025 | 43.42 | 43.42 | 42.42 | 42.60 | 41.69 | -2.23% | 101,866 |
| Mar 12, 2025 | 43.39 | 43.73 | 42.84 | 43.57 | 42.64 | 2.74% | 74,927 |
| Mar 11, 2025 | 41.93 | 43.02 | 41.87 | 42.41 | 41.50 | 1.00% | 173,752 |
| Mar 10, 2025 | 43.12 | 43.23 | 41.51 | 41.99 | 41.09 | -4.33% | 274,199 |
| Mar 7, 2025 | 43.32 | 44.02 | 42.70 | 43.89 | 42.95 | 1.11% | 132,537 |
| Mar 6, 2025 | 44.07 | 44.58 | 43.27 | 43.41 | 42.48 | -3.25% | 143,882 |
| Mar 5, 2025 | 44.38 | 44.94 | 43.88 | 44.87 | 43.91 | 1.42% | 112,095 |
| Mar 4, 2025 | 43.82 | 44.98 | 43.11 | 44.24 | 43.29 | -0.29% | 238,822 |
| Mar 3, 2025 | 45.72 | 45.85 | 44.00 | 44.37 | 43.42 | -1.97% | 209,749 |
| Feb 28, 2025 | 44.54 | 45.29 | 44.16 | 45.26 | 44.29 | 1.20% | 205,679 |
| Feb 27, 2025 | 46.37 | 46.50 | 44.65 | 44.73 | 43.77 | -2.98% | 288,819 |
| Feb 26, 2025 | 46.01 | 46.47 | 45.76 | 46.10 | 45.12 | -1.28% | 192,449 |
| Feb 25, 2025 | 47.57 | 47.57 | 46.26 | 46.70 | 44.75 | -1.94% | 308,723 |
| Feb 24, 2025 | 48.56 | 48.65 | 47.45 | 47.63 | 45.64 | -1.76% | 322,031 |
| Feb 21, 2025 | 49.72 | 49.72 | 48.30 | 48.48 | 46.46 | -2.24% | 273,831 |
| Feb 20, 2025 | 49.69 | 49.76 | 48.99 | 49.59 | 47.52 | -0.60% | 183,926 |
| Feb 19, 2025 | 50.17 | 50.17 | 49.72 | 49.89 | 47.81 | -0.50% | 156,963 |
| Feb 18, 2025 | 50.20 | 50.30 | 50.00 | 50.14 | 48.05 | - | 155,646 |
| Feb 14, 2025 | 49.96 | 50.15 | 49.91 | 50.14 | 48.05 | 0.40% | 115,957 |
| Feb 13, 2025 | 49.66 | 49.94 | 49.54 | 49.94 | 47.86 | 0.93% | 147,857 |
| Feb 12, 2025 | 49.14 | 49.57 | 48.92 | 49.48 | 47.41 | 0.20% | 143,408 |
| Feb 11, 2025 | 49.20 | 49.57 | 49.20 | 49.38 | 47.32 | 0.14% | 83,058 |
| Feb 10, 2025 | 48.99 | 49.56 | 48.99 | 49.31 | 47.25 | 0.94% | 158,565 |
| Feb 7, 2025 | 49.51 | 49.55 | 48.73 | 48.85 | 46.81 | -0.95% | 143,720 |
| Feb 6, 2025 | 49.37 | 49.40 | 49.12 | 49.32 | 47.26 | -0.04% | 94,969 |
| Feb 5, 2025 | 49.10 | 49.44 | 48.87 | 49.34 | 47.28 | 0.04% | 150,977 |
| Feb 4, 2025 | 48.94 | 49.39 | 48.89 | 49.32 | 47.26 | 1.46% | 170,064 |
| Feb 3, 2025 | 48.40 | 48.80 | 48.31 | 48.61 | 46.58 | -0.63% | 175,545 |
| Jan 31, 2025 | 49.21 | 49.64 | 48.89 | 48.92 | 46.88 | -0.12% | 257,285 |
| Jan 30, 2025 | 48.88 | 49.16 | 48.62 | 48.98 | 46.94 | 0.78% | 264,978 |
| Jan 29, 2025 | 48.90 | 48.90 | 48.33 | 48.60 | 46.57 | -2.41% | 225,327 |
| Jan 28, 2025 | 49.69 | 49.99 | 49.14 | 49.80 | 46.72 | 1.01% | 271,103 |
| Jan 27, 2025 | 49.51 | 49.88 | 48.99 | 49.30 | 46.25 | -2.88% | 377,527 |
| Jan 24, 2025 | 50.97 | 50.97 | 50.64 | 50.76 | 47.62 | -0.24% | 195,005 |
| Jan 23, 2025 | 50.67 | 50.88 | 50.56 | 50.88 | 47.73 | 0.30% | 193,154 |
| Jan 22, 2025 | 50.75 | 50.95 | 50.55 | 50.73 | 47.59 | 0.73% | 189,033 |
| Jan 21, 2025 | 50.38 | 50.48 | 49.93 | 50.36 | 47.24 | 0.62% | 240,100 |
| Jan 17, 2025 | 50.11 | 50.18 | 49.76 | 50.05 | 46.95 | 1.48% | 190,318 |
| Jan 16, 2025 | 49.74 | 49.74 | 49.31 | 49.32 | 46.27 | -0.30% | 75,776 |