REX FANG & Innovation Equity Premium Income ETF (FEPI)

FEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	45.84	46.47	45.84	46.43	46.43	1.82%	152,669
Dec 18, 2025	45.50	45.80	45.35	45.60	45.60	2.06%	130,788
Dec 17, 2025	45.80	45.80	44.67	44.68	44.68	-2.23%	247,954
Dec 16, 2025	45.40	45.80	45.33	45.70	45.70	0.46%	164,756
Dec 15, 2025	46.17	46.23	45.46	45.49	45.49	-1.02%	182,044
Dec 12, 2025	46.61	46.67	45.74	45.96	45.96	-1.33%	155,586
Dec 11, 2025	46.53	46.61	46.05	46.58	46.58	-0.17%	94,547
Dec 10, 2025	46.51	46.74	46.38	46.66	46.66	-0.06%	79,237
Dec 9, 2025	46.43	46.69	46.35	46.69	46.69	0.54%	60,173
Dec 8, 2025	46.52	46.64	46.25	46.44	46.44	0.26%	77,694
Dec 5, 2025	46.15	46.55	46.15	46.32	46.32	0.28%	84,886
Dec 4, 2025	46.14	46.26	45.98	46.19	46.19	0.13%	94,062
Dec 3, 2025	46.01	46.25	45.80	46.13	46.13	-0.47%	131,248
Dec 2, 2025	46.16	46.57	46.12	46.35	46.35	1.02%	115,821
Dec 1, 2025	45.38	45.94	45.26	45.88	45.88	-	152,699
Nov 28, 2025	45.67	45.88	45.54	45.88	45.88	1.24%	58,116
Nov 26, 2025	45.00	45.45	44.87	45.32	45.32	1.41%	172,568
Nov 25, 2025	44.40	44.72	43.76	44.69	44.69	-2.25%	137,071
Nov 24, 2025	44.40	45.74	44.40	45.72	44.76	3.91%	139,847
Nov 21, 2025	44.01	44.54	43.01	44.00	43.08	0.02%	239,456
Nov 20, 2025	46.18	46.23	43.80	43.99	43.07	-2.59%	249,575
Nov 19, 2025	45.35	45.88	44.66	45.16	44.21	-0.40%	181,219
Nov 18, 2025	45.49	45.81	44.81	45.34	44.39	-0.89%	201,402
Nov 17, 2025	46.07	46.44	45.39	45.75	44.79	-1.06%	158,142
Nov 14, 2025	45.37	46.63	45.16	46.24	45.27	-0.06%	223,338
Nov 13, 2025	47.39	47.39	45.96	46.27	45.30	-2.73%	167,251
Nov 12, 2025	47.98	47.99	47.24	47.57	46.57	-0.23%	118,369
Nov 11, 2025	47.92	47.94	47.45	47.68	46.68	-0.91%	119,504
Nov 10, 2025	47.69	48.23	47.69	48.12	47.11	2.32%	224,664
Nov 7, 2025	46.56	47.03	45.86	47.03	46.04	0.06%	228,603
Nov 6, 2025	48.02	48.03	46.89	47.00	46.01	-1.86%	193,845
Nov 5, 2025	47.54	48.06	47.30	47.89	46.89	0.95%	141,327
Nov 4, 2025	47.69	48.11	47.40	47.44	46.45	-2.02%	262,491
Nov 3, 2025	48.50	48.69	48.35	48.42	47.40	0.02%	134,733
Oct 31, 2025	48.71	48.73	48.22	48.41	47.39	0.98%	103,352
Oct 30, 2025	48.37	48.53	47.89	47.94	46.93	-1.52%	251,797
Oct 29, 2025	48.65	48.72	48.35	48.68	47.66	-1.74%	182,997
Oct 28, 2025	49.48	49.68	49.31	49.54	47.48	0.53%	148,383
Oct 27, 2025	49.18	49.31	49.10	49.28	47.23	1.51%	186,445
Oct 24, 2025	48.36	48.63	48.35	48.55	46.53	1.26%	152,374
Oct 23, 2025	47.30	47.98	47.20	47.94	45.95	1.31%	120,346
Oct 22, 2025	47.93	47.96	46.71	47.32	45.35	-1.50%	244,123
Oct 21, 2025	48.15	48.22	47.81	48.04	46.04	0.04%	152,117
Oct 20, 2025	47.81	48.22	47.80	48.02	46.03	1.24%	258,312
Oct 17, 2025	47.07	47.59	46.89	47.43	45.46	0.55%	127,882
Oct 16, 2025	47.56	47.87	46.95	47.17	45.21	-0.36%	99,015
Oct 15, 2025	47.50	47.69	46.90	47.34	45.37	0.83%	101,436
Oct 14, 2025	46.83	47.33	46.38	46.95	45.00	-0.63%	82,022
Oct 13, 2025	47.00	47.30	46.70	47.25	45.29	1.85%	97,110
Oct 10, 2025	47.46	47.65	46.28	46.39	44.46	-2.40%	186,956

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.