REX FANG & Innovation Equity Premium Income ETF (FEPI)

NASDAQ: FEPI · Real-Time Price · USD

43.47

+0.03 (0.07%)

At close: Jun 12, 2026, 4:00 PM EDT

44.74

+1.27 (2.92%)

Pre-market: Jun 15, 2026, 6:11 AM EDT

FEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	43.50	43.64	43.06	43.47	43.47	0.07%	150,660
Jun 11, 2026	42.91	43.45	42.46	43.44	43.44	1.14%	227,821
Jun 10, 2026	43.23	43.74	42.87	42.95	42.95	-1.96%	189,260
Jun 9, 2026	44.85	44.99	42.87	44.02	43.81	-1.32%	273,605
Jun 8, 2026	44.66	44.85	44.46	44.61	44.39	1.16%	186,114
Jun 5, 2026	45.59	45.59	43.95	44.10	43.89	-3.65%	340,000
Jun 4, 2026	45.50	45.88	45.50	45.77	45.55	0.02%	160,545
Jun 3, 2026	46.33	46.33	45.63	45.76	45.54	-0.75%	289,982
Jun 2, 2026	46.41	46.47	46.09	46.33	45.88	-0.26%	178,825
Jun 1, 2026	46.60	46.60	46.33	46.45	46.00	-0.45%	284,908
May 29, 2026	46.31	46.70	46.31	46.66	46.21	0.71%	357,042
May 28, 2026	45.71	46.37	45.71	46.33	45.88	1.27%	340,332
May 27, 2026	45.54	45.77	45.42	45.75	45.31	0.38%	285,977
May 26, 2026	45.60	45.88	45.56	45.80	45.14	1.28%	365,025
May 22, 2026	45.30	45.50	45.07	45.22	44.57	0.18%	340,356
May 21, 2026	44.91	45.30	44.68	45.14	44.49	0.74%	225,078
May 20, 2026	44.40	44.87	44.20	44.81	44.16	1.52%	136,448
May 19, 2026	44.32	44.42	43.71	44.14	43.50	-0.65%	200,455
May 18, 2026	44.56	44.75	43.98	44.43	43.79	-0.52%	220,150
May 15, 2026	44.58	45.00	44.40	44.66	44.01	-1.02%	208,367
May 14, 2026	44.70	45.17	44.58	45.12	44.47	1.05%	176,420
May 13, 2026	44.60	44.83	44.11	44.65	44.00	0.16%	180,698
May 12, 2026	44.47	44.60	44.25	44.58	43.93	0.13%	208,010
May 11, 2026	44.32	44.58	44.32	44.52	43.88	-0.16%	207,350
May 8, 2026	44.64	44.64	44.32	44.59	43.94	0.36%	219,022
May 7, 2026	44.16	44.66	44.16	44.43	43.79	0.77%	180,220
May 6, 2026	43.75	44.12	43.64	44.09	43.45	0.89%	176,784
May 5, 2026	43.80	43.88	43.64	43.70	43.07	0.16%	130,629
May 4, 2026	43.59	43.83	43.42	43.63	43.00	0.39%	160,465
May 1, 2026	43.24	43.57	43.19	43.46	42.83	0.88%	153,269
Apr 30, 2026	43.14	43.21	42.60	43.08	42.46	0.35%	170,706
Apr 29, 2026	42.91	42.98	42.67	42.93	42.31	-0.12%	117,810
Apr 28, 2026	42.88	43.06	42.69	42.98	42.36	-0.60%	118,733
Apr 27, 2026	43.08	43.25	42.90	43.24	42.61	0.56%	182,736
Apr 24, 2026	42.80	43.09	42.66	43.00	42.38	1.51%	193,910
Apr 23, 2026	42.75	42.78	42.08	42.36	41.75	-1.07%	294,745
Apr 22, 2026	42.63	42.84	42.43	42.82	42.20	1.46%	112,871
Apr 21, 2026	43.30	43.40	43.00	43.11	41.59	-0.19%	205,789
Apr 20, 2026	43.38	43.44	42.85	43.19	41.67	-0.42%	239,328
Apr 17, 2026	43.34	43.55	43.22	43.37	41.85	0.37%	238,113
Apr 16, 2026	43.10	43.32	42.76	43.21	41.69	0.68%	205,541
Apr 15, 2026	42.25	42.92	42.25	42.92	41.41	1.75%	175,029
Apr 14, 2026	42.00	42.21	41.99	42.18	40.70	1.13%	159,687
Apr 13, 2026	41.19	41.76	41.18	41.71	40.24	1.46%	204,731
Apr 10, 2026	41.00	41.19	40.85	41.11	39.66	0.27%	112,683
Apr 9, 2026	41.10	41.10	40.65	41.00	39.56	-0.17%	198,089
Apr 8, 2026	41.71	41.72	40.90	41.07	39.63	1.13%	181,739
Apr 7, 2026	40.47	40.61	40.03	40.61	39.18	0.07%	126,780
Apr 6, 2026	40.46	40.77	40.40	40.58	39.15	0.50%	124,522
Apr 2, 2026	39.57	40.40	39.35	40.38	38.96	0.40%	174,135