REX FANG & Innovation Equity Premium Income ETF (FEPI)

NASDAQ: FEPI · Real-Time Price · USD

41.72

+0.22 (0.53%)

At close: Aug 21, 2026, 4:00 PM EDT

41.70

-0.02 (-0.05%)

After-hours: Aug 21, 2026, 7:30 PM EDT

FEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	41.63	41.89	41.47	41.72	41.72	0.53%	129,664
Aug 20, 2026	41.58	41.65	41.36	41.50	41.50	-0.29%	119,628
Aug 19, 2026	41.70	41.77	41.22	41.62	41.62	0.06%	112,622
Aug 18, 2026	41.93	41.97	41.70	41.80	41.60	-0.99%	129,707
Aug 17, 2026	42.47	42.54	42.20	42.22	42.01	-0.52%	158,768
Aug 14, 2026	42.50	42.63	42.33	42.44	42.23	0.02%	111,905
Aug 13, 2026	41.82	42.54	41.78	42.43	42.22	1.51%	194,607
Aug 12, 2026	41.98	42.20	41.75	41.80	41.60	0.54%	221,249
Aug 11, 2026	41.98	41.98	41.67	41.78	41.37	-0.21%	175,283
Aug 10, 2026	41.61	41.99	41.61	41.87	41.46	0.22%	150,712
Aug 7, 2026	41.82	41.87	41.44	41.78	41.37	0.80%	191,383
Aug 6, 2026	41.14	41.66	40.93	41.45	41.05	0.12%	162,516
Aug 5, 2026	41.56	41.66	41.38	41.40	41.00	-0.30%	114,786
Aug 4, 2026	40.93	41.80	40.83	41.72	41.12	3.52%	193,893
Aug 3, 2026	39.70	40.40	39.50	40.30	39.72	1.33%	215,905
Jul 31, 2026	39.95	40.21	39.34	39.77	39.20	0.79%	145,939
Jul 30, 2026	38.37	39.53	38.37	39.46	38.89	3.90%	344,838
Jul 29, 2026	38.71	39.00	37.91	37.98	37.43	-1.88%	285,534
Jul 28, 2026	39.02	39.22	38.30	38.90	38.15	-1.77%	256,619
Jul 27, 2026	40.22	40.27	39.15	39.60	38.84	-0.25%	190,966
Jul 24, 2026	40.37	40.37	39.62	39.70	38.94	-1.66%	166,988
Jul 23, 2026	40.76	40.86	40.11	40.37	39.59	-2.30%	208,257
Jul 22, 2026	41.33	41.63	41.30	41.32	40.53	-0.68%	97,665
Jul 21, 2026	41.33	41.83	41.30	41.80	40.80	2.20%	119,151
Jul 20, 2026	41.00	41.31	40.76	40.90	39.92	0.64%	226,704
Jul 17, 2026	40.17	41.21	39.85	40.64	39.67	-1.76%	433,967
Jul 16, 2026	42.02	42.02	41.14	41.37	40.38	-2.20%	348,078
Jul 15, 2026	42.50	42.58	41.83	42.30	41.29	0.15%	231,697
Jul 14, 2026	42.30	42.61	42.02	42.44	41.23	1.11%	151,765
Jul 13, 2026	42.30	42.50	41.84	41.98	40.78	-1.65%	147,635
Jul 10, 2026	42.52	42.77	42.28	42.68	41.46	0.19%	163,906
Jul 9, 2026	42.10	42.60	41.91	42.60	41.38	1.77%	134,970
Jul 8, 2026	41.47	41.92	41.23	41.86	40.66	0.42%	122,586
Jul 7, 2026	42.21	42.21	41.47	41.89	40.49	-1.50%	164,923
Jul 6, 2026	42.21	42.82	42.13	42.53	41.11	1.50%	213,382
Jul 2, 2026	42.75	43.00	41.60	41.90	40.50	-1.74%	218,023
Jul 1, 2026	42.76	42.97	42.59	42.64	41.22	-0.63%	118,362
Jun 30, 2026	42.44	43.17	42.44	43.12	41.48	1.77%	138,620
Jun 29, 2026	42.10	42.48	41.45	42.37	40.76	1.75%	179,570
Jun 26, 2026	41.40	42.17	41.25	41.64	40.06	-0.50%	297,622
Jun 25, 2026	42.25	42.40	41.19	41.85	40.26	0.36%	205,395
Jun 24, 2026	42.21	42.48	41.42	41.70	40.11	-0.94%	198,141
Jun 23, 2026	42.66	43.07	42.25	42.30	40.49	-2.98%	251,839
Jun 22, 2026	44.17	44.50	43.51	43.60	41.74	-1.34%	235,429
Jun 18, 2026	43.87	44.30	43.46	44.19	42.30	2.34%	226,763
Jun 17, 2026	43.93	43.94	43.09	43.18	41.34	-1.16%	165,178
Jun 16, 2026	44.59	44.70	43.88	43.90	41.82	-1.81%	237,468
Jun 15, 2026	44.29	44.84	44.29	44.71	42.59	2.85%	216,814
Jun 12, 2026	43.50	43.64	43.06	43.47	41.41	0.07%	151,011
Jun 11, 2026	42.91	43.45	42.46	43.44	41.38	1.14%	228,982