REX FANG & Innovation Equity Premium Income ETF (FEPI)

NASDAQ: FEPI · Real-Time Price · USD

40.16

-0.01 (-0.02%)

At close: Oct 23, 2026, 4:00 PM EDT

40.50

+0.34 (0.85%)

After-hours: Oct 23, 2026, 7:56 PM EDT

FEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	40.06	40.50	39.97	40.16	40.16	-0.02%	153,144
Oct 22, 2026	40.85	41.00	39.93	40.17	40.17	-3.25%	479,746
Oct 21, 2026	41.55	41.64	41.14	41.52	41.52	0.71%	160,558
Oct 20, 2026	41.36	41.82	41.10	41.43	41.23	-0.24%	182,230
Oct 19, 2026	41.36	41.92	41.36	41.53	41.33	1.57%	146,367
Oct 16, 2026	41.91	41.92	40.70	40.89	40.69	-2.90%	529,434
Oct 15, 2026	41.51	42.15	41.14	42.11	41.91	0.07%	467,842
Oct 14, 2026	42.90	43.03	41.96	42.08	41.88	-2.30%	332,544
Oct 13, 2026	42.91	43.31	42.80	43.28	42.86	0.14%	117,077
Oct 12, 2026	43.45	43.47	43.16	43.22	42.80	-0.67%	250,864
Oct 9, 2026	43.38	43.59	43.38	43.51	43.09	0.76%	220,922
Oct 8, 2026	43.47	43.61	43.07	43.18	42.76	-0.94%	335,025
Oct 7, 2026	43.36	43.59	43.25	43.59	43.17	0.32%	229,692
Oct 6, 2026	43.62	43.75	43.51	43.66	43.03	0.49%	259,290
Oct 5, 2026	43.21	43.51	43.21	43.45	42.82	0.56%	245,247
Oct 2, 2026	43.23	43.37	43.11	43.21	42.59	0.84%	209,499
Oct 1, 2026	43.01	43.06	42.66	42.85	42.23	0.02%	277,236
Sep 30, 2026	42.83	43.09	42.80	42.84	42.22	0.30%	117,180
Sep 29, 2026	42.89	43.11	42.80	42.92	42.10	0.30%	124,442
Sep 28, 2026	43.01	43.13	42.66	42.79	41.97	-0.93%	219,428
Sep 25, 2026	43.23	43.28	43.03	43.19	42.36	0.23%	247,369
Sep 24, 2026	42.80	43.17	42.72	43.09	42.26	0.03%	262,257
Sep 23, 2026	43.36	43.51	43.00	43.08	42.25	-0.53%	180,786
Sep 22, 2026	43.50	43.60	43.47	43.52	42.48	0.18%	155,803
Sep 21, 2026	43.00	43.48	42.99	43.44	42.40	1.76%	371,732
Sep 18, 2026	42.52	42.72	42.45	42.69	41.67	0.38%	153,352
Sep 17, 2026	42.28	42.64	42.28	42.53	41.51	1.89%	203,199
Sep 16, 2026	41.97	42.09	41.53	41.74	40.74	0.18%	180,769
Sep 15, 2026	42.18	42.21	41.82	41.87	40.67	-0.69%	126,650
Sep 14, 2026	41.95	42.36	41.70	42.16	40.95	-0.85%	158,548
Sep 11, 2026	42.54	42.68	42.47	42.52	41.30	0.83%	127,509
Sep 10, 2026	42.18	42.33	42.01	42.17	40.96	-0.73%	126,957
Sep 9, 2026	42.65	42.66	42.31	42.48	41.26	0.04%	185,336
Sep 8, 2026	42.67	42.83	42.56	42.67	41.24	0.35%	276,569
Sep 4, 2026	42.50	42.68	42.36	42.52	41.10	0.28%	146,864
Sep 3, 2026	42.00	42.50	41.90	42.40	40.98	1.34%	218,744
Sep 2, 2026	41.72	41.90	41.59	41.84	40.44	0.42%	181,878
Sep 1, 2026	41.76	42.22	41.52	41.87	40.27	-1.09%	132,794
Aug 31, 2026	42.01	42.34	42.01	42.33	40.71	0.55%	157,596
Aug 28, 2026	42.06	42.49	41.90	42.10	40.49	0.33%	336,976
Aug 27, 2026	41.77	42.01	41.73	41.96	40.36	1.01%	150,611
Aug 26, 2026	41.37	41.62	41.32	41.54	39.95	0.29%	87,129
Aug 25, 2026	41.58	41.83	41.50	41.62	39.84	0.87%	93,740
Aug 24, 2026	41.37	41.54	41.01	41.26	39.49	-1.10%	179,145
Aug 21, 2026	41.63	41.89	41.47	41.72	39.94	0.53%	132,711
Aug 20, 2026	41.58	41.65	41.36	41.50	39.72	-0.29%	127,089
Aug 19, 2026	41.70	41.77	41.22	41.62	39.84	0.06%	112,622
Aug 18, 2026	41.93	41.97	41.70	41.80	39.82	-0.99%	129,707
Aug 17, 2026	42.47	42.54	42.20	42.22	40.22	-0.52%	158,768
Aug 14, 2026	42.50	42.63	42.33	42.44	40.43	0.02%	111,905