REX FANG & Innovation Equity Premium Income ETF (FEPI)
NASDAQ: FEPI · Real-Time Price · USD
46.36
+0.20 (0.43%)
At close: Sep 26, 2025, 4:00 PM EDT
46.44
+0.08 (0.17%)
After-hours: Sep 26, 2025, 4:00 PM EDT
FEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.29 | 46.37 | 46.08 | 46.33 | - | 0.37% | 115,593 |
| Sep 25, 2025 | 46.15 | 46.33 | 45.74 | 46.16 | 46.16 | -0.77% | 186,075 |
| Sep 24, 2025 | 46.77 | 46.77 | 46.32 | 46.52 | 46.52 | -2.12% | 109,493 |
| Sep 23, 2025 | 47.86 | 47.86 | 47.44 | 47.53 | 46.53 | -0.42% | 152,046 |
| Sep 22, 2025 | 47.76 | 47.92 | 47.67 | 47.73 | 46.73 | 0.04% | 195,387 |
| Sep 19, 2025 | 47.57 | 47.74 | 47.46 | 47.71 | 46.71 | 0.55% | 106,594 |
| Sep 18, 2025 | 47.30 | 47.59 | 47.19 | 47.45 | 46.45 | 1.26% | 136,257 |
| Sep 17, 2025 | 47.00 | 47.03 | 46.32 | 46.86 | 45.88 | -0.38% | 125,256 |
| Sep 16, 2025 | 47.08 | 47.09 | 46.94 | 47.04 | 46.05 | 0.21% | 103,729 |
| Sep 15, 2025 | 46.75 | 46.99 | 46.70 | 46.94 | 45.96 | 0.58% | 102,014 |
| Sep 12, 2025 | 46.50 | 46.75 | 46.48 | 46.67 | 45.69 | 0.47% | 78,165 |
| Sep 11, 2025 | 46.54 | 46.57 | 46.37 | 46.45 | 45.48 | 0.17% | 76,598 |
| Sep 10, 2025 | 46.79 | 46.79 | 46.31 | 46.37 | 45.40 | -0.19% | 77,967 |
| Sep 9, 2025 | 46.30 | 46.51 | 46.22 | 46.46 | 45.49 | 0.35% | 86,369 |
| Sep 8, 2025 | 46.20 | 46.36 | 46.15 | 46.30 | 45.33 | 0.63% | 116,512 |
| Sep 5, 2025 | 46.25 | 46.30 | 45.67 | 46.01 | 45.05 | 0.11% | 116,608 |
| Sep 4, 2025 | 45.56 | 45.96 | 45.43 | 45.96 | 45.00 | 1.03% | 111,219 |
| Sep 3, 2025 | 45.59 | 45.77 | 45.32 | 45.49 | 44.54 | 0.55% | 105,993 |
| Sep 2, 2025 | 44.90 | 45.30 | 44.53 | 45.24 | 44.29 | -0.29% | 150,215 |
| Aug 29, 2025 | 45.84 | 45.84 | 45.25 | 45.37 | 44.42 | -1.31% | 146,104 |
| Aug 28, 2025 | 45.77 | 46.00 | 45.58 | 45.97 | 45.01 | 0.88% | 142,612 |
| Aug 27, 2025 | 45.56 | 45.74 | 45.37 | 45.57 | 44.61 | -1.92% | 114,525 |
| Aug 26, 2025 | 46.30 | 46.52 | 46.17 | 46.46 | 44.53 | 0.41% | 97,391 |
| Aug 25, 2025 | 46.28 | 46.50 | 46.00 | 46.27 | 44.35 | -0.24% | 102,268 |
| Aug 22, 2025 | 45.60 | 46.55 | 45.45 | 46.38 | 44.46 | 1.96% | 111,270 |
| Aug 21, 2025 | 45.72 | 45.74 | 45.35 | 45.49 | 43.60 | -0.50% | 102,415 |
| Aug 20, 2025 | 45.93 | 45.94 | 44.82 | 45.72 | 43.82 | -0.70% | 195,924 |
| Aug 19, 2025 | 46.97 | 46.98 | 46.01 | 46.04 | 44.13 | -2.04% | 131,317 |
| Aug 18, 2025 | 46.90 | 47.03 | 46.77 | 47.00 | 45.05 | -0.13% | 104,890 |
| Aug 15, 2025 | 47.25 | 47.25 | 46.85 | 47.06 | 45.11 | -0.15% | 79,209 |
| Aug 14, 2025 | 47.00 | 47.20 | 46.89 | 47.13 | 45.17 | 0.15% | 75,497 |
| Aug 13, 2025 | 47.18 | 47.30 | 46.96 | 47.06 | 45.11 | -0.06% | 86,272 |
| Aug 12, 2025 | 47.01 | 47.14 | 46.76 | 47.09 | 45.14 | 0.56% | 99,634 |
| Aug 11, 2025 | 46.78 | 47.06 | 46.76 | 46.83 | 44.89 | 0.30% | 98,260 |
| Aug 8, 2025 | 46.52 | 46.75 | 46.44 | 46.69 | 44.75 | 0.71% | 78,493 |
| Aug 7, 2025 | 46.51 | 46.64 | 46.12 | 46.36 | 44.44 | 0.19% | 90,868 |
| Aug 6, 2025 | 45.70 | 46.27 | 45.69 | 46.27 | 44.35 | 1.29% | 86,251 |
| Aug 5, 2025 | 45.90 | 46.09 | 45.59 | 45.68 | 43.78 | 0.09% | 70,180 |
| Aug 4, 2025 | 45.39 | 45.70 | 45.28 | 45.64 | 43.75 | 1.58% | 106,614 |
| Aug 1, 2025 | 45.26 | 45.26 | 44.77 | 44.93 | 43.07 | -1.47% | 169,475 |
| Jul 31, 2025 | 46.18 | 46.18 | 45.50 | 45.60 | 43.71 | -0.31% | 114,877 |
| Jul 30, 2025 | 45.66 | 45.85 | 45.50 | 45.74 | 43.84 | 0.35% | 123,249 |
| Jul 29, 2025 | 45.90 | 45.98 | 45.52 | 45.58 | 43.69 | -0.48% | 95,160 |
| Jul 28, 2025 | 45.69 | 45.89 | 45.69 | 45.80 | 43.90 | 0.50% | 110,096 |
| Jul 25, 2025 | 45.50 | 45.71 | 45.41 | 45.57 | 43.68 | -0.07% | 113,664 |
| Jul 24, 2025 | 45.61 | 45.70 | 45.39 | 45.60 | 43.71 | 0.18% | 143,838 |
| Jul 23, 2025 | 45.41 | 45.52 | 45.16 | 45.52 | 43.63 | -1.54% | 121,571 |
| Jul 22, 2025 | 46.69 | 46.69 | 45.88 | 46.23 | 43.39 | -0.84% | 166,427 |
| Jul 21, 2025 | 46.51 | 46.75 | 46.40 | 46.62 | 43.75 | 0.58% | 239,780 |
| Jul 18, 2025 | 46.57 | 46.58 | 46.26 | 46.35 | 43.50 | -0.09% | 153,440 |