REX Crypto Equity Premium Income ETF (CEPI)
NASDAQ: CEPI · Real-Time Price · USD
39.21
+0.45 (1.16%)
At close: May 13, 2025, 4:00 PM
39.00
-0.21 (-0.54%)
After-hours: May 13, 2025, 7:59 PM EDT
CEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 39.07 | 39.23 | 38.88 | 39.21 | 39.21 | 1.16% | 22,137 |
| May 12, 2025 | 38.90 | 39.01 | 38.58 | 38.76 | 38.76 | 0.86% | 33,765 |
| May 9, 2025 | 38.28 | 38.70 | 38.27 | 38.43 | 38.43 | 0.84% | 22,926 |
| May 8, 2025 | 38.09 | 38.27 | 37.81 | 38.11 | 38.11 | 1.11% | 53,169 |
| May 7, 2025 | 37.59 | 37.69 | 37.30 | 37.69 | 37.69 | 0.69% | 18,990 |
| May 6, 2025 | 37.00 | 37.46 | 36.76 | 37.43 | 37.43 | 0.08% | 15,931 |
| May 5, 2025 | 37.37 | 37.46 | 37.01 | 37.40 | 37.40 | -0.32% | 13,200 |
| May 2, 2025 | 37.30 | 37.72 | 37.30 | 37.52 | 37.52 | 1.02% | 11,808 |
| May 1, 2025 | 37.18 | 37.56 | 36.82 | 37.14 | 37.14 | 1.14% | 40,791 |
| Apr 30, 2025 | 36.30 | 36.77 | 35.83 | 36.72 | 36.72 | -0.43% | 41,052 |
| Apr 29, 2025 | 38.12 | 38.12 | 36.59 | 36.88 | 36.88 | -3.02% | 49,614 |
| Apr 28, 2025 | 38.16 | 38.25 | 37.50 | 38.03 | 36.71 | -0.29% | 27,265 |
| Apr 25, 2025 | 37.74 | 38.19 | 37.61 | 38.14 | 36.81 | 1.41% | 23,986 |
| Apr 24, 2025 | 36.94 | 37.63 | 36.90 | 37.61 | 36.30 | 1.84% | 26,622 |
| Apr 23, 2025 | 37.00 | 37.63 | 36.93 | 36.93 | 35.65 | 2.10% | 29,466 |
| Apr 22, 2025 | 35.24 | 36.35 | 35.24 | 36.17 | 34.91 | 4.36% | 17,798 |
| Apr 21, 2025 | 35.27 | 35.38 | 34.31 | 34.66 | 33.46 | -1.90% | 28,041 |
| Apr 17, 2025 | 35.24 | 35.33 | 34.80 | 35.33 | 34.10 | 1.20% | 5,843 |
| Apr 16, 2025 | 35.06 | 35.45 | 34.64 | 34.91 | 33.70 | -2.87% | 12,548 |
| Apr 15, 2025 | 36.43 | 36.45 | 35.71 | 35.94 | 34.69 | -0.99% | 9,520 |
| Apr 14, 2025 | 36.70 | 36.90 | 36.09 | 36.30 | 35.04 | 1.14% | 14,202 |
| Apr 11, 2025 | 35.11 | 35.89 | 35.11 | 35.89 | 34.64 | 3.07% | 5,405 |
| Apr 10, 2025 | 35.73 | 35.73 | 34.30 | 34.82 | 33.61 | -4.65% | 12,676 |
| Apr 9, 2025 | 32.87 | 36.70 | 32.49 | 36.52 | 35.25 | 11.34% | 16,429 |
| Apr 8, 2025 | 35.49 | 35.51 | 32.17 | 32.80 | 31.66 | -3.33% | 18,760 |
| Apr 7, 2025 | 31.98 | 35.01 | 31.35 | 33.93 | 32.75 | -0.29% | 26,037 |
| Apr 4, 2025 | 35.01 | 35.02 | 32.67 | 34.03 | 32.85 | -5.55% | 27,193 |
| Apr 3, 2025 | 36.56 | 36.90 | 35.83 | 36.03 | 34.78 | -6.44% | 27,884 |
| Apr 2, 2025 | 37.28 | 38.67 | 37.19 | 38.51 | 37.17 | 1.80% | 12,491 |
| Apr 1, 2025 | 37.05 | 37.83 | 36.48 | 37.83 | 36.52 | 2.58% | 8,715 |
| Mar 31, 2025 | 36.37 | 36.89 | 35.54 | 36.88 | 35.60 | -0.59% | 32,384 |
| Mar 28, 2025 | 38.33 | 38.33 | 36.98 | 37.10 | 35.81 | -3.89% | 36,366 |
| Mar 27, 2025 | 38.58 | 39.17 | 38.30 | 38.60 | 37.26 | -0.72% | 28,262 |
| Mar 26, 2025 | 40.06 | 40.06 | 38.67 | 38.88 | 37.53 | -3.11% | 22,016 |
| Mar 25, 2025 | 40.35 | 40.38 | 39.87 | 40.13 | 38.74 | -4.00% | 59,444 |
| Mar 24, 2025 | 40.87 | 42.36 | 40.85 | 41.80 | 38.93 | 3.90% | 57,153 |
| Mar 21, 2025 | 39.87 | 40.23 | 39.60 | 40.23 | 37.47 | -0.17% | 17,855 |
| Mar 20, 2025 | 40.08 | 40.70 | 40.04 | 40.30 | 37.53 | -0.07% | 12,739 |
| Mar 19, 2025 | 39.49 | 40.50 | 39.25 | 40.33 | 37.56 | 2.75% | 15,271 |
| Mar 18, 2025 | 39.89 | 39.89 | 39.22 | 39.25 | 36.56 | -2.68% | 12,773 |
| Mar 17, 2025 | 39.83 | 40.65 | 39.51 | 40.33 | 37.56 | 1.00% | 15,538 |
| Mar 14, 2025 | 39.07 | 39.93 | 39.00 | 39.93 | 37.19 | 4.23% | 17,308 |
| Mar 13, 2025 | 39.30 | 39.34 | 38.24 | 38.31 | 35.68 | -2.72% | 11,246 |
| Mar 12, 2025 | 39.58 | 39.59 | 38.57 | 39.38 | 36.68 | 2.05% | 33,095 |
| Mar 11, 2025 | 37.89 | 38.98 | 37.36 | 38.59 | 35.94 | 1.85% | 16,170 |
| Mar 10, 2025 | 39.91 | 39.91 | 37.21 | 37.89 | 35.29 | -7.56% | 32,873 |
| Mar 7, 2025 | 40.19 | 41.05 | 39.51 | 40.99 | 38.18 | 2.17% | 21,245 |
| Mar 6, 2025 | 40.79 | 41.29 | 40.00 | 40.12 | 37.37 | -3.94% | 17,202 |
| Mar 5, 2025 | 40.95 | 41.81 | 40.36 | 41.77 | 38.90 | 3.02% | 9,139 |
| Mar 4, 2025 | 40.00 | 41.40 | 38.90 | 40.54 | 37.76 | -0.83% | 18,604 |