REX Crypto Equity Premium Income ETF (CEPI)
NASDAQ: CEPI · Real-Time Price · USD
39.90
+0.09 (0.23%)
At close: Jun 27, 2025, 4:00 PM
40.04
+0.14 (0.35%)
After-hours: Jun 27, 2025, 4:18 PM EDT
CEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 39.96 | 40.01 | 39.62 | 39.90 | 39.90 | 0.23% | 26,326 |
| Jun 26, 2025 | 39.54 | 39.96 | 39.30 | 39.81 | 39.81 | 1.14% | 57,709 |
| Jun 25, 2025 | 39.68 | 39.68 | 39.35 | 39.36 | 39.36 | 0.15% | 21,839 |
| Jun 24, 2025 | 38.88 | 39.36 | 38.75 | 39.30 | 39.30 | -0.81% | 36,533 |
| Jun 23, 2025 | 39.38 | 40.00 | 38.80 | 39.62 | 38.28 | 0.25% | 41,140 |
| Jun 20, 2025 | 39.81 | 39.86 | 39.35 | 39.52 | 38.18 | 0.05% | 39,290 |
| Jun 18, 2025 | 39.48 | 39.77 | 39.31 | 39.50 | 38.16 | -0.13% | 19,288 |
| Jun 17, 2025 | 39.93 | 39.94 | 39.35 | 39.55 | 38.21 | -1.40% | 23,692 |
| Jun 16, 2025 | 39.72 | 40.18 | 39.55 | 40.11 | 38.75 | 2.04% | 28,013 |
| Jun 13, 2025 | 39.44 | 39.68 | 39.01 | 39.31 | 37.98 | -1.38% | 23,773 |
| Jun 12, 2025 | 39.88 | 40.10 | 39.86 | 39.86 | 38.51 | -0.80% | 20,618 |
| Jun 11, 2025 | 40.17 | 40.39 | 40.04 | 40.18 | 38.82 | 0.45% | 16,345 |
| Jun 10, 2025 | 39.80 | 40.00 | 39.77 | 40.00 | 38.64 | 0.81% | 25,411 |
| Jun 9, 2025 | 39.44 | 39.72 | 39.25 | 39.68 | 38.33 | 0.61% | 33,478 |
| Jun 6, 2025 | 39.16 | 39.53 | 38.98 | 39.44 | 38.10 | 2.49% | 35,242 |
| Jun 5, 2025 | 39.14 | 39.32 | 38.40 | 38.48 | 37.18 | -1.59% | 15,430 |
| Jun 4, 2025 | 38.82 | 39.19 | 38.57 | 39.10 | 37.77 | 0.75% | 29,834 |
| Jun 3, 2025 | 38.24 | 38.81 | 37.99 | 38.81 | 37.49 | 2.27% | 18,747 |
| Jun 2, 2025 | 37.45 | 37.95 | 37.40 | 37.95 | 36.66 | 1.39% | 39,399 |
| May 30, 2025 | 37.59 | 37.60 | 37.01 | 37.43 | 36.16 | -0.93% | 59,208 |
| May 29, 2025 | 38.30 | 38.30 | 37.58 | 37.78 | 36.50 | -3.72% | 43,532 |
| May 28, 2025 | 39.78 | 39.78 | 39.08 | 39.24 | 36.57 | -1.16% | 55,488 |
| May 27, 2025 | 39.33 | 39.82 | 39.22 | 39.70 | 36.99 | 2.35% | 35,808 |
| May 23, 2025 | 38.71 | 39.01 | 38.58 | 38.79 | 36.15 | -1.42% | 26,197 |
| May 22, 2025 | 39.44 | 39.59 | 39.19 | 39.35 | 36.67 | 0.72% | 14,220 |
| May 21, 2025 | 39.34 | 39.79 | 38.89 | 39.07 | 36.41 | -1.19% | 29,989 |
| May 20, 2025 | 39.59 | 39.59 | 39.15 | 39.54 | 36.85 | -0.15% | 15,400 |
| May 19, 2025 | 38.91 | 39.60 | 38.77 | 39.60 | 36.90 | 0.38% | 28,737 |
| May 16, 2025 | 38.72 | 39.51 | 38.72 | 39.45 | 36.76 | 2.10% | 9,873 |
| May 15, 2025 | 38.79 | 38.83 | 38.18 | 38.64 | 36.01 | -0.62% | 35,353 |
| May 14, 2025 | 39.30 | 39.30 | 38.86 | 38.88 | 36.23 | -0.84% | 24,812 |
| May 13, 2025 | 39.07 | 39.23 | 38.88 | 39.21 | 36.54 | 1.16% | 22,144 |
| May 12, 2025 | 38.90 | 39.01 | 38.58 | 38.76 | 36.12 | 0.86% | 33,765 |
| May 9, 2025 | 38.28 | 38.70 | 38.27 | 38.43 | 35.81 | 0.84% | 22,926 |
| May 8, 2025 | 38.09 | 38.27 | 37.81 | 38.11 | 35.51 | 1.11% | 53,169 |
| May 7, 2025 | 37.59 | 37.69 | 37.30 | 37.69 | 35.12 | 0.69% | 18,990 |
| May 6, 2025 | 37.00 | 37.46 | 36.76 | 37.43 | 34.88 | 0.08% | 15,931 |
| May 5, 2025 | 37.37 | 37.46 | 37.01 | 37.40 | 34.85 | -0.32% | 13,200 |
| May 2, 2025 | 37.30 | 37.72 | 37.30 | 37.52 | 34.96 | 1.02% | 11,808 |
| May 1, 2025 | 37.18 | 37.56 | 36.82 | 37.14 | 34.61 | 1.14% | 40,791 |
| Apr 30, 2025 | 36.30 | 36.77 | 35.83 | 36.72 | 34.22 | -0.43% | 41,052 |
| Apr 29, 2025 | 38.12 | 38.12 | 36.59 | 36.88 | 34.37 | -3.02% | 49,614 |
| Apr 28, 2025 | 38.16 | 38.25 | 37.50 | 38.03 | 34.21 | -0.29% | 27,265 |
| Apr 25, 2025 | 37.74 | 38.19 | 37.61 | 38.14 | 34.31 | 1.41% | 23,986 |
| Apr 24, 2025 | 36.94 | 37.63 | 36.90 | 37.61 | 33.83 | 1.84% | 26,622 |
| Apr 23, 2025 | 37.00 | 37.63 | 36.93 | 36.93 | 33.22 | 2.10% | 29,466 |
| Apr 22, 2025 | 35.24 | 36.35 | 35.24 | 36.17 | 32.53 | 4.36% | 17,798 |
| Apr 21, 2025 | 35.27 | 35.38 | 34.31 | 34.66 | 31.18 | -1.90% | 28,041 |
| Apr 17, 2025 | 35.24 | 35.33 | 34.80 | 35.33 | 31.78 | 1.20% | 5,843 |
| Apr 16, 2025 | 35.06 | 35.45 | 34.64 | 34.91 | 31.40 | -2.87% | 12,548 |