REX FANG & Innovation Equity Premium Income ETF (FEPI)

NASDAQ: FEPI · Real-Time Price · USD

43.21

+0.36 (0.84%)

At close: Oct 2, 2026, 4:00 PM EDT

43.30

+0.09 (0.21%)

After-hours: Oct 2, 2026, 7:33 PM EDT

FEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	43.23	43.37	43.11	43.21	43.21	0.84%	208,857
Oct 1, 2026	43.01	43.06	42.66	42.85	42.85	0.02%	275,401
Sep 30, 2026	42.83	43.09	42.80	42.84	42.84	0.30%	117,180
Sep 29, 2026	42.89	43.11	42.80	42.92	42.71	0.30%	124,442
Sep 28, 2026	43.01	43.13	42.66	42.79	42.58	-0.93%	219,428
Sep 25, 2026	43.23	43.28	43.03	43.19	42.98	0.23%	247,369
Sep 24, 2026	42.80	43.17	42.72	43.09	42.88	0.03%	262,257
Sep 23, 2026	43.36	43.51	43.00	43.08	42.87	-0.53%	180,786
Sep 22, 2026	43.50	43.60	43.47	43.52	43.10	0.18%	155,803
Sep 21, 2026	43.00	43.48	42.99	43.44	43.02	1.76%	371,732
Sep 18, 2026	42.52	42.72	42.45	42.69	42.28	0.38%	153,352
Sep 17, 2026	42.28	42.64	42.28	42.53	42.12	1.89%	203,199
Sep 16, 2026	41.97	42.09	41.53	41.74	41.34	0.18%	180,769
Sep 15, 2026	42.18	42.21	41.82	41.87	41.26	-0.69%	126,650
Sep 14, 2026	41.95	42.36	41.70	42.16	41.55	-0.85%	158,548
Sep 11, 2026	42.54	42.68	42.47	42.52	41.90	0.83%	127,509
Sep 10, 2026	42.18	42.33	42.01	42.17	41.56	-0.73%	126,957
Sep 9, 2026	42.65	42.66	42.31	42.48	41.86	0.04%	185,336
Sep 8, 2026	42.67	42.83	42.56	42.67	41.85	0.35%	276,569
Sep 4, 2026	42.50	42.68	42.36	42.52	41.70	0.28%	146,864
Sep 3, 2026	42.00	42.50	41.90	42.40	41.58	1.34%	218,744
Sep 2, 2026	41.72	41.90	41.59	41.84	41.03	0.42%	181,878
Sep 1, 2026	41.76	42.22	41.52	41.87	40.86	-1.09%	132,794
Aug 31, 2026	42.01	42.34	42.01	42.33	41.31	0.55%	157,596
Aug 28, 2026	42.06	42.49	41.90	42.10	41.09	0.33%	336,976
Aug 27, 2026	41.77	42.01	41.73	41.96	40.95	1.01%	150,611
Aug 26, 2026	41.37	41.62	41.32	41.54	40.54	0.29%	87,129
Aug 25, 2026	41.58	41.83	41.50	41.62	40.42	0.87%	93,740
Aug 24, 2026	41.37	41.54	41.01	41.26	40.07	-1.10%	179,145
Aug 21, 2026	41.63	41.89	41.47	41.72	40.52	0.53%	132,711
Aug 20, 2026	41.58	41.65	41.36	41.50	40.31	-0.29%	127,089
Aug 19, 2026	41.70	41.77	41.22	41.62	40.42	0.06%	112,622
Aug 18, 2026	41.93	41.97	41.70	41.80	40.40	-0.99%	129,707
Aug 17, 2026	42.47	42.54	42.20	42.22	40.81	-0.52%	158,768
Aug 14, 2026	42.50	42.63	42.33	42.44	41.02	0.02%	111,905
Aug 13, 2026	41.82	42.54	41.78	42.43	41.01	1.51%	194,607
Aug 12, 2026	41.98	42.20	41.75	41.80	40.40	0.54%	221,249
Aug 11, 2026	41.98	41.98	41.67	41.78	40.18	-0.21%	175,283
Aug 10, 2026	41.61	41.99	41.61	41.87	40.27	0.22%	150,712
Aug 7, 2026	41.82	41.87	41.44	41.78	40.18	0.80%	191,383
Aug 6, 2026	41.14	41.66	40.93	41.45	39.87	0.12%	162,516
Aug 5, 2026	41.56	41.66	41.38	41.40	39.82	-0.30%	114,786
Aug 4, 2026	40.93	41.80	40.83	41.72	39.94	3.52%	193,893
Aug 3, 2026	39.70	40.40	39.50	40.30	38.58	1.33%	215,905
Jul 31, 2026	39.95	40.21	39.34	39.77	38.07	0.79%	145,939
Jul 30, 2026	38.37	39.53	38.37	39.46	37.78	3.90%	344,838
Jul 29, 2026	38.71	39.00	37.91	37.98	36.36	-1.88%	285,534
Jul 28, 2026	39.02	39.22	38.30	38.90	37.06	-1.77%	256,619
Jul 27, 2026	40.22	40.27	39.15	39.60	37.72	-0.25%	190,966
Jul 24, 2026	40.37	40.37	39.62	39.70	37.82	-1.66%	166,988