REX FANG & Innovation Equity Premium Income ETF (FEPI)
NASDAQ: FEPI · Real-Time Price · USD
43.67
+0.73 (1.70%)
At close: May 12, 2025, 4:00 PM
43.76
+0.09 (0.21%)
After-hours: May 12, 2025, 7:21 PM EDT
FEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 43.72 | 43.79 | 43.55 | 43.67 | 43.67 | 1.70% | 141,311 |
| May 9, 2025 | 42.95 | 43.12 | 42.73 | 42.94 | 42.94 | 0.35% | 81,882 |
| May 8, 2025 | 42.62 | 43.02 | 42.60 | 42.79 | 42.79 | 1.04% | 134,883 |
| May 7, 2025 | 42.36 | 42.49 | 41.89 | 42.35 | 42.35 | 0.55% | 82,292 |
| May 6, 2025 | 41.82 | 42.32 | 41.76 | 42.12 | 42.12 | -0.47% | 84,631 |
| May 5, 2025 | 42.30 | 42.50 | 42.24 | 42.32 | 42.32 | -0.33% | 78,503 |
| May 2, 2025 | 42.29 | 42.59 | 42.15 | 42.46 | 42.46 | 1.46% | 118,534 |
| May 1, 2025 | 42.01 | 42.20 | 41.84 | 41.85 | 41.85 | 0.79% | 128,814 |
| Apr 30, 2025 | 40.86 | 41.52 | 40.55 | 41.52 | 41.52 | 0.10% | 71,236 |
| Apr 29, 2025 | 41.32 | 41.64 | 41.22 | 41.48 | 41.48 | 0.14% | 53,515 |
| Apr 28, 2025 | 41.34 | 41.60 | 40.90 | 41.42 | 41.42 | 0.24% | 95,542 |
| Apr 25, 2025 | 40.82 | 41.44 | 40.64 | 41.32 | 41.32 | 1.50% | 122,415 |
| Apr 24, 2025 | 39.91 | 40.80 | 39.79 | 40.71 | 40.71 | 2.83% | 210,578 |
| Apr 23, 2025 | 39.90 | 40.20 | 39.46 | 39.59 | 39.59 | 0.87% | 142,648 |
| Apr 22, 2025 | 38.75 | 39.55 | 38.59 | 39.25 | 38.45 | 2.56% | 100,913 |
| Apr 21, 2025 | 38.68 | 38.84 | 37.77 | 38.27 | 37.49 | -2.22% | 140,148 |
| Apr 17, 2025 | 39.51 | 39.51 | 38.86 | 39.14 | 38.34 | -0.18% | 68,182 |
| Apr 16, 2025 | 39.54 | 39.84 | 38.55 | 39.21 | 38.41 | -2.95% | 142,393 |
| Apr 15, 2025 | 40.34 | 40.70 | 40.31 | 40.40 | 39.58 | 0.35% | 70,676 |
| Apr 14, 2025 | 40.60 | 40.80 | 39.98 | 40.26 | 39.44 | 0.85% | 126,790 |
| Apr 11, 2025 | 39.38 | 39.95 | 38.93 | 39.92 | 39.11 | 1.24% | 107,085 |
| Apr 10, 2025 | 40.09 | 40.23 | 38.40 | 39.43 | 38.63 | -2.98% | 134,905 |
| Apr 9, 2025 | 36.95 | 40.75 | 36.95 | 40.64 | 39.81 | 9.87% | 236,234 |
| Apr 8, 2025 | 38.95 | 39.50 | 36.43 | 36.99 | 36.24 | -1.54% | 236,607 |
| Apr 7, 2025 | 35.80 | 38.95 | 35.44 | 37.57 | 36.80 | 0.48% | 318,933 |
| Apr 4, 2025 | 38.58 | 38.76 | 37.16 | 37.39 | 36.63 | -6.03% | 398,488 |
| Apr 3, 2025 | 40.60 | 40.75 | 39.79 | 39.79 | 38.98 | -5.62% | 174,785 |
| Apr 2, 2025 | 41.38 | 42.47 | 41.35 | 42.16 | 41.30 | 0.62% | 88,806 |
| Apr 1, 2025 | 41.50 | 42.00 | 41.30 | 41.90 | 41.05 | 0.65% | 87,938 |
| Mar 31, 2025 | 41.05 | 41.72 | 40.46 | 41.63 | 40.78 | -0.34% | 273,851 |
| Mar 28, 2025 | 42.75 | 42.84 | 41.70 | 41.77 | 40.92 | -2.57% | 189,637 |
| Mar 27, 2025 | 43.00 | 43.28 | 42.73 | 42.87 | 42.00 | -0.76% | 169,966 |
| Mar 26, 2025 | 44.04 | 44.07 | 43.07 | 43.20 | 42.32 | -3.89% | 106,235 |
| Mar 25, 2025 | 44.85 | 45.05 | 44.81 | 44.95 | 43.09 | 0.54% | 154,737 |
| Mar 24, 2025 | 44.37 | 44.82 | 44.37 | 44.71 | 42.86 | 1.78% | 193,188 |
| Mar 21, 2025 | 43.38 | 44.00 | 43.24 | 43.93 | 42.12 | 0.34% | 96,214 |
| Mar 20, 2025 | 43.50 | 44.16 | 43.50 | 43.78 | 41.97 | -0.02% | 87,716 |
| Mar 19, 2025 | 43.38 | 44.16 | 43.27 | 43.79 | 41.98 | 1.11% | 93,884 |
| Mar 18, 2025 | 43.76 | 43.77 | 43.06 | 43.31 | 41.52 | -1.79% | 201,931 |
| Mar 17, 2025 | 43.91 | 44.38 | 43.72 | 44.10 | 42.28 | 0.48% | 104,926 |
| Mar 14, 2025 | 43.20 | 43.94 | 43.11 | 43.89 | 42.08 | 3.03% | 202,207 |
| Mar 13, 2025 | 43.42 | 43.42 | 42.42 | 42.60 | 40.84 | -2.23% | 101,866 |
| Mar 12, 2025 | 43.39 | 43.73 | 42.84 | 43.57 | 41.77 | 2.74% | 74,927 |
| Mar 11, 2025 | 41.93 | 43.02 | 41.87 | 42.41 | 40.66 | 1.00% | 173,752 |
| Mar 10, 2025 | 43.12 | 43.23 | 41.51 | 41.99 | 40.26 | -4.33% | 274,199 |
| Mar 7, 2025 | 43.32 | 44.02 | 42.70 | 43.89 | 42.08 | 1.11% | 132,537 |
| Mar 6, 2025 | 44.07 | 44.58 | 43.27 | 43.41 | 41.62 | -3.25% | 143,882 |
| Mar 5, 2025 | 44.38 | 44.94 | 43.88 | 44.87 | 43.02 | 1.42% | 112,095 |
| Mar 4, 2025 | 43.82 | 44.98 | 43.11 | 44.24 | 42.41 | -0.29% | 238,822 |
| Mar 3, 2025 | 45.72 | 45.85 | 44.00 | 44.37 | 42.54 | -1.97% | 209,749 |