REX FANG & Innovation Equity Premium Income ETF (FEPI)

NASDAQ: FEPI · Real-Time Price · USD

40.30

+0.53 (1.33%)

At close: Aug 3, 2026, 4:00 PM EDT

40.56

+0.26 (0.65%)

After-hours: Aug 3, 2026, 6:59 PM EDT

FEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	39.70	40.40	39.50	40.30	40.30	1.33%	214,506
Jul 31, 2026	39.95	40.21	39.34	39.77	39.77	0.79%	143,961
Jul 30, 2026	38.37	39.53	38.37	39.46	39.46	3.90%	323,109
Jul 29, 2026	38.71	39.00	37.91	37.98	37.98	-1.88%	285,534
Jul 28, 2026	39.02	39.22	38.30	38.90	38.71	-1.77%	256,619
Jul 27, 2026	40.22	40.27	39.15	39.60	39.40	-0.25%	190,966
Jul 24, 2026	40.37	40.37	39.62	39.70	39.50	-1.66%	166,988
Jul 23, 2026	40.76	40.86	40.11	40.37	40.17	-2.30%	208,257
Jul 22, 2026	41.33	41.63	41.30	41.32	41.12	-0.68%	97,665
Jul 21, 2026	41.33	41.83	41.30	41.80	41.40	2.20%	119,151
Jul 20, 2026	41.00	41.31	40.76	40.90	40.51	0.64%	226,704
Jul 17, 2026	40.17	41.21	39.85	40.64	40.25	-1.76%	433,967
Jul 16, 2026	42.02	42.02	41.14	41.37	40.97	-2.20%	348,078
Jul 15, 2026	42.50	42.58	41.83	42.30	41.89	0.15%	231,697
Jul 14, 2026	42.30	42.61	42.02	42.44	41.83	1.11%	151,765
Jul 13, 2026	42.30	42.50	41.84	41.98	41.37	-1.65%	147,635
Jul 10, 2026	42.52	42.77	42.28	42.68	42.07	0.19%	163,906
Jul 9, 2026	42.10	42.60	41.91	42.60	41.99	1.77%	134,970
Jul 8, 2026	41.47	41.92	41.23	41.86	41.26	0.42%	122,586
Jul 7, 2026	42.21	42.21	41.47	41.89	41.08	-1.50%	164,923
Jul 6, 2026	42.21	42.82	42.13	42.53	41.71	1.50%	213,382
Jul 2, 2026	42.75	43.00	41.60	41.90	41.09	-1.74%	218,023
Jul 1, 2026	42.76	42.97	42.59	42.64	41.82	-0.63%	118,362
Jun 30, 2026	42.44	43.17	42.44	43.12	42.09	1.77%	138,620
Jun 29, 2026	42.10	42.48	41.45	42.37	41.35	1.75%	179,570
Jun 26, 2026	41.40	42.17	41.25	41.64	40.64	-0.50%	297,622
Jun 25, 2026	42.25	42.40	41.19	41.85	40.85	0.36%	205,395
Jun 24, 2026	42.21	42.48	41.42	41.70	40.70	-0.94%	198,141
Jun 23, 2026	42.66	43.07	42.25	42.30	41.08	-2.98%	251,839
Jun 22, 2026	44.17	44.50	43.51	43.60	42.35	-1.34%	235,429
Jun 18, 2026	43.87	44.30	43.46	44.19	42.92	2.34%	226,763
Jun 17, 2026	43.93	43.94	43.09	43.18	41.94	-1.16%	165,178
Jun 16, 2026	44.59	44.70	43.88	43.90	42.43	-1.81%	237,468
Jun 15, 2026	44.29	44.84	44.29	44.71	43.21	2.85%	216,814
Jun 12, 2026	43.50	43.64	43.06	43.47	42.02	0.07%	151,011
Jun 11, 2026	42.91	43.45	42.46	43.44	41.99	1.14%	228,982
Jun 10, 2026	43.23	43.74	42.87	42.95	41.51	-1.96%	189,260
Jun 9, 2026	44.85	44.99	42.87	44.02	42.34	-1.32%	273,605
Jun 8, 2026	44.66	44.85	44.46	44.61	42.91	1.16%	186,114
Jun 5, 2026	45.59	45.59	43.95	44.10	42.42	-3.65%	340,000
Jun 4, 2026	45.50	45.88	45.50	45.77	44.02	0.02%	160,545
Jun 3, 2026	46.33	46.33	45.63	45.76	44.02	-0.75%	289,982
Jun 2, 2026	46.41	46.47	46.09	46.33	44.35	-0.26%	178,825
Jun 1, 2026	46.60	46.60	46.33	46.45	44.46	-0.45%	284,908
May 29, 2026	46.31	46.70	46.31	46.66	44.66	0.71%	357,042
May 28, 2026	45.71	46.37	45.71	46.33	44.35	1.27%	340,332
May 27, 2026	45.54	45.77	45.42	45.75	43.79	0.38%	285,977
May 26, 2026	45.60	45.88	45.56	45.80	43.63	1.28%	365,025
May 22, 2026	45.30	45.50	45.07	45.22	43.07	0.18%	340,356
May 21, 2026	44.91	45.30	44.68	45.14	43.00	0.74%	225,078