REX FANG & Innovation Equity Premium Income ETF (FEPI)

NASDAQ: FEPI · Real-Time Price · USD

42.52

+0.35 (0.83%)

At close: Sep 11, 2026, 4:00 PM EDT

42.51

-0.01 (-0.02%)

After-hours: Sep 11, 2026, 7:35 PM EDT

FEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	42.54	42.68	42.47	42.52	42.52	0.83%	124,728
Sep 10, 2026	42.18	42.33	42.01	42.17	42.17	-0.73%	126,946
Sep 9, 2026	42.65	42.66	42.31	42.48	42.48	0.04%	185,336
Sep 8, 2026	42.67	42.83	42.56	42.67	42.46	0.35%	276,569
Sep 4, 2026	42.50	42.68	42.36	42.52	42.31	0.28%	146,864
Sep 3, 2026	42.00	42.50	41.90	42.40	42.20	1.34%	218,744
Sep 2, 2026	41.72	41.90	41.59	41.84	41.64	0.42%	181,878
Sep 1, 2026	41.76	42.22	41.52	41.87	41.46	-1.09%	132,794
Aug 31, 2026	42.01	42.34	42.01	42.33	41.92	0.55%	157,596
Aug 28, 2026	42.06	42.49	41.90	42.10	41.69	0.33%	336,976
Aug 27, 2026	41.77	42.01	41.73	41.96	41.55	1.01%	150,611
Aug 26, 2026	41.37	41.62	41.32	41.54	41.14	0.29%	87,129
Aug 25, 2026	41.58	41.83	41.50	41.62	41.02	0.87%	93,740
Aug 24, 2026	41.37	41.54	41.01	41.26	40.66	-1.10%	179,145
Aug 21, 2026	41.63	41.89	41.47	41.72	41.12	0.53%	132,711
Aug 20, 2026	41.58	41.65	41.36	41.50	40.90	-0.29%	127,089
Aug 19, 2026	41.70	41.77	41.22	41.62	41.02	0.06%	112,622
Aug 18, 2026	41.93	41.97	41.70	41.80	40.99	-0.99%	129,707
Aug 17, 2026	42.47	42.54	42.20	42.22	41.41	-0.52%	158,768
Aug 14, 2026	42.50	42.63	42.33	42.44	41.62	0.02%	111,905
Aug 13, 2026	41.82	42.54	41.78	42.43	41.61	1.51%	194,607
Aug 12, 2026	41.98	42.20	41.75	41.80	40.99	0.54%	221,249
Aug 11, 2026	41.98	41.98	41.67	41.78	40.77	-0.21%	175,283
Aug 10, 2026	41.61	41.99	41.61	41.87	40.86	0.22%	150,712
Aug 7, 2026	41.82	41.87	41.44	41.78	40.77	0.80%	191,383
Aug 6, 2026	41.14	41.66	40.93	41.45	40.45	0.12%	162,516
Aug 5, 2026	41.56	41.66	41.38	41.40	40.40	-0.30%	114,786
Aug 4, 2026	40.93	41.80	40.83	41.72	40.53	3.52%	193,893
Aug 3, 2026	39.70	40.40	39.50	40.30	39.15	1.33%	215,905
Jul 31, 2026	39.95	40.21	39.34	39.77	38.63	0.79%	145,939
Jul 30, 2026	38.37	39.53	38.37	39.46	38.33	3.90%	344,838
Jul 29, 2026	38.71	39.00	37.91	37.98	36.89	-1.88%	285,534
Jul 28, 2026	39.02	39.22	38.30	38.90	37.60	-1.77%	256,619
Jul 27, 2026	40.22	40.27	39.15	39.60	38.28	-0.25%	190,966
Jul 24, 2026	40.37	40.37	39.62	39.70	38.37	-1.66%	166,988
Jul 23, 2026	40.76	40.86	40.11	40.37	39.02	-2.30%	208,257
Jul 22, 2026	41.33	41.63	41.30	41.32	39.94	-0.68%	97,665
Jul 21, 2026	41.33	41.83	41.30	41.80	40.21	2.20%	119,151
Jul 20, 2026	41.00	41.31	40.76	40.90	39.35	0.64%	226,704
Jul 17, 2026	40.17	41.21	39.85	40.64	39.10	-1.76%	433,967
Jul 16, 2026	42.02	42.02	41.14	41.37	39.80	-2.20%	348,078
Jul 15, 2026	42.50	42.58	41.83	42.30	40.69	0.15%	231,697
Jul 14, 2026	42.30	42.61	42.02	42.44	40.63	1.11%	151,765
Jul 13, 2026	42.30	42.50	41.84	41.98	40.19	-1.65%	147,635
Jul 10, 2026	42.52	42.77	42.28	42.68	40.86	0.19%	163,906
Jul 9, 2026	42.10	42.60	41.91	42.60	40.78	1.77%	134,970
Jul 8, 2026	41.47	41.92	41.23	41.86	40.08	0.42%	122,586
Jul 7, 2026	42.21	42.21	41.47	41.89	39.91	-1.50%	164,923
Jul 6, 2026	42.21	42.82	42.13	42.53	40.52	1.50%	213,382
Jul 2, 2026	42.75	43.00	41.60	41.90	39.92	-1.74%	218,023