REX FANG & Innovation Equity Premium Income ETF (FEPI)

NASDAQ: FEPI · Real-Time Price · USD

Compare

45.64

+0.51 (1.13%)

At close: Jan 9, 2026, 4:00 PM EST

45.68

+0.04 (0.08%)

After-hours: Jan 9, 2026, 7:17 PM EST

FEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	45.21	45.66	45.09	45.64	45.64	1.13%	136,956
Jan 8, 2026	45.46	45.46	44.96	45.13	45.13	-0.79%	213,424
Jan 7, 2026	45.39	45.69	45.30	45.49	45.49	0.42%	140,908
Jan 6, 2026	45.47	45.47	45.00	45.30	45.30	-0.35%	176,633
Jan 5, 2026	45.55	45.64	45.30	45.46	45.46	0.64%	201,520
Jan 2, 2026	45.97	46.05	44.97	45.17	45.17	-0.83%	154,330
Dec 31, 2025	45.87	45.98	45.53	45.55	45.55	-0.68%	137,988
Dec 30, 2025	45.76	45.98	45.74	45.86	45.86	0.11%	124,936
Dec 29, 2025	45.62	45.83	45.54	45.81	45.81	-0.20%	173,173
Dec 26, 2025	45.99	46.06	45.87	45.90	45.90	-0.20%	224,584
Dec 24, 2025	45.89	45.99	45.76	45.99	45.99	-1.92%	124,101
Dec 23, 2025	46.64	46.89	46.51	46.89	45.91	0.56%	279,786
Dec 22, 2025	46.83	46.83	46.47	46.63	45.65	0.43%	214,096
Dec 19, 2025	45.84	46.47	45.84	46.43	45.46	1.82%	152,908
Dec 18, 2025	45.50	45.80	45.35	45.60	44.64	2.06%	130,794
Dec 17, 2025	45.80	45.80	44.67	44.68	43.74	-2.23%	247,954
Dec 16, 2025	45.40	45.80	45.33	45.70	44.74	0.46%	164,756
Dec 15, 2025	46.17	46.23	45.46	45.49	44.54	-1.02%	182,044
Dec 12, 2025	46.61	46.67	45.74	45.96	45.00	-1.33%	155,586
Dec 11, 2025	46.53	46.61	46.05	46.58	45.60	-0.17%	94,547
Dec 10, 2025	46.51	46.74	46.38	46.66	45.68	-0.06%	79,237
Dec 9, 2025	46.43	46.69	46.35	46.69	45.71	0.54%	60,173
Dec 8, 2025	46.52	46.64	46.25	46.44	45.47	0.26%	77,694
Dec 5, 2025	46.15	46.55	46.15	46.32	45.35	0.28%	84,886
Dec 4, 2025	46.14	46.26	45.98	46.19	45.22	0.13%	94,062
Dec 3, 2025	46.01	46.25	45.80	46.13	45.16	-0.47%	131,248
Dec 2, 2025	46.16	46.57	46.12	46.35	45.38	1.02%	115,821
Dec 1, 2025	45.38	45.94	45.26	45.88	44.92	-	152,699
Nov 28, 2025	45.67	45.88	45.54	45.88	44.92	1.24%	58,116
Nov 26, 2025	45.00	45.45	44.87	45.32	44.37	1.41%	172,568
Nov 25, 2025	44.40	44.72	43.76	44.69	43.75	-2.25%	137,071
Nov 24, 2025	44.40	45.74	44.40	45.72	43.82	3.91%	139,847
Nov 21, 2025	44.01	44.54	43.01	44.00	42.17	0.02%	239,456
Nov 20, 2025	46.18	46.23	43.80	43.99	42.16	-2.59%	249,575
Nov 19, 2025	45.35	45.88	44.66	45.16	43.29	-0.40%	181,219
Nov 18, 2025	45.49	45.81	44.81	45.34	43.46	-0.89%	201,402
Nov 17, 2025	46.07	46.44	45.39	45.75	43.85	-1.06%	158,142
Nov 14, 2025	45.37	46.63	45.16	46.24	44.32	-0.06%	223,338
Nov 13, 2025	47.39	47.39	45.96	46.27	44.35	-2.73%	167,251
Nov 12, 2025	47.98	47.99	47.24	47.57	45.60	-0.23%	118,369
Nov 11, 2025	47.92	47.94	47.45	47.68	45.70	-0.91%	119,504
Nov 10, 2025	47.69	48.23	47.69	48.12	46.12	2.32%	224,664
Nov 7, 2025	46.56	47.03	45.86	47.03	45.08	0.06%	228,603
Nov 6, 2025	48.02	48.03	46.89	47.00	45.05	-1.86%	193,845
Nov 5, 2025	47.54	48.06	47.30	47.89	45.90	0.95%	141,327
Nov 4, 2025	47.69	48.11	47.40	47.44	45.47	-2.02%	262,491
Nov 3, 2025	48.50	48.69	48.35	48.42	46.41	0.02%	134,733
Oct 31, 2025	48.71	48.73	48.22	48.41	46.40	0.98%	103,352
Oct 30, 2025	48.37	48.53	47.89	47.94	45.95	-1.52%	251,797
Oct 29, 2025	48.65	48.72	48.35	48.68	46.66	-1.74%	182,997