REX AI Equity Premium Income ETF (AIPI)

NASDAQ: AIPI · Real-Time Price · USD

35.35

-0.19 (-0.53%)

At close: Feb 27, 2026, 4:00 PM EST

35.36

+0.01 (0.03%)

After-hours: Feb 27, 2026, 7:59 PM EST

AIPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	35.22	35.35	34.92	35.35	35.35	-0.53%	185,445
Feb 26, 2026	35.47	35.75	35.19	35.54	35.54	0.25%	262,835
Feb 25, 2026	34.96	35.49	34.88	35.45	35.45	-1.01%	151,870
Feb 24, 2026	35.54	36.01	35.30	35.81	34.77	0.96%	140,501
Feb 23, 2026	36.33	36.33	35.27	35.47	34.44	-2.95%	239,709
Feb 20, 2026	36.60	37.11	36.48	36.55	35.49	-0.65%	147,973
Feb 19, 2026	36.59	36.79	36.44	36.79	35.72	0.03%	90,482
Feb 18, 2026	36.48	37.05	36.35	36.78	35.71	0.52%	70,882
Feb 17, 2026	36.55	36.66	35.93	36.59	35.53	-0.14%	134,766
Feb 13, 2026	36.41	36.99	36.13	36.64	35.58	0.83%	163,488
Feb 12, 2026	36.95	37.04	36.04	36.34	35.29	-1.60%	132,590
Feb 11, 2026	37.40	37.40	36.64	36.93	35.86	-0.65%	100,620
Feb 10, 2026	37.11	37.45	37.09	37.17	36.09	0.49%	158,727
Feb 9, 2026	36.55	37.13	36.13	36.99	35.92	1.31%	146,209
Feb 6, 2026	35.80	36.54	35.66	36.51	35.45	3.28%	172,867
Feb 5, 2026	36.01	36.23	35.20	35.35	34.32	-2.86%	302,782
Feb 4, 2026	36.95	37.04	35.91	36.39	35.33	-2.23%	295,179
Feb 3, 2026	38.13	38.14	36.72	37.22	36.14	-1.64%	371,427
Feb 2, 2026	37.75	38.13	37.74	37.84	36.74	0.26%	229,186
Jan 30, 2026	38.01	38.13	37.61	37.74	36.65	-1.15%	234,667
Jan 29, 2026	38.74	38.75	37.52	38.18	37.07	-1.85%	414,248
Jan 28, 2026	39.10	39.18	38.85	38.90	37.77	-2.97%	252,862
Jan 27, 2026	40.24	40.24	39.98	40.09	37.80	0.40%	207,927
Jan 26, 2026	39.92	40.09	39.80	39.93	37.65	0.38%	235,719
Jan 23, 2026	39.85	40.00	39.67	39.78	37.51	-0.15%	251,329
Jan 22, 2026	39.72	39.88	39.60	39.84	37.56	1.22%	132,212
Jan 21, 2026	39.24	39.58	38.97	39.36	37.11	0.85%	194,645
Jan 20, 2026	39.18	39.48	38.95	39.03	36.80	-1.51%	268,424
Jan 16, 2026	39.85	39.85	39.42	39.63	37.37	0.15%	109,655
Jan 15, 2026	39.86	39.99	39.50	39.57	37.31	-0.20%	158,792
Jan 14, 2026	39.81	39.81	39.32	39.65	37.38	-0.65%	182,834
Jan 13, 2026	40.10	40.28	39.75	39.91	37.63	-0.55%	166,866
Jan 12, 2026	39.94	40.19	39.86	40.13	37.84	0.12%	152,568
Jan 9, 2026	40.15	40.20	39.83	40.08	37.79	-0.02%	151,303
Jan 8, 2026	40.64	40.64	39.99	40.09	37.80	-1.11%	164,000
Jan 7, 2026	40.23	40.69	40.23	40.54	38.22	0.57%	131,019
Jan 6, 2026	40.15	40.34	40.00	40.31	38.01	0.67%	174,786
Jan 5, 2026	40.09	40.33	39.99	40.04	37.75	0.73%	211,097
Jan 2, 2026	40.34	40.47	39.55	39.75	37.48	-0.75%	235,003
Dec 31, 2025	40.42	40.42	40.02	40.05	37.76	-0.74%	132,340
Dec 30, 2025	40.44	40.50	40.29	40.35	38.04	-	144,168
Dec 29, 2025	40.25	40.47	40.23	40.35	38.04	-0.22%	244,791
Dec 26, 2025	40.61	40.61	40.38	40.44	38.13	-0.15%	280,692
Dec 24, 2025	40.53	40.53	40.31	40.50	38.19	-2.97%	194,592
Dec 23, 2025	41.66	41.75	41.42	41.74	38.22	0.12%	235,182
Dec 22, 2025	41.80	41.80	41.55	41.69	38.17	0.72%	252,647
Dec 19, 2025	41.00	41.45	41.00	41.39	37.90	1.47%	164,014
Dec 18, 2025	40.95	41.00	40.61	40.79	37.35	1.42%	168,179
Dec 17, 2025	41.29	41.29	40.22	40.22	36.82	-2.31%	204,377
Dec 16, 2025	40.99	41.21	40.77	41.17	37.69	0.46%	123,019
Dec 15, 2025	41.64	41.77	40.96	40.98	37.52	-1.47%	184,680
Dec 12, 2025	42.28	42.28	41.33	41.59	38.08	-1.70%	211,186
Dec 11, 2025	42.17	42.33	41.79	42.31	38.74	-0.24%	175,001
Dec 10, 2025	42.26	42.49	42.04	42.41	38.83	0.40%	138,022
Dec 9, 2025	42.10	42.41	41.97	42.24	38.67	0.33%	144,318
Dec 8, 2025	42.07	42.25	41.91	42.10	38.55	0.48%	145,493
Dec 5, 2025	41.81	42.02	41.65	41.90	38.36	0.62%	121,317
Dec 4, 2025	41.45	41.66	41.38	41.64	38.12	0.48%	106,869
Dec 3, 2025	41.13	41.44	40.79	41.44	37.94	-	205,908
Dec 2, 2025	41.11	41.69	41.11	41.44	37.94	1.30%	148,042
Dec 1, 2025	40.63	41.04	40.50	40.91	37.46	0.02%	126,504
Nov 28, 2025	40.68	40.90	40.56	40.90	37.45	1.21%	72,670
Nov 26, 2025	40.46	40.59	40.22	40.41	37.00	0.37%	177,788
Nov 25, 2025	40.00	40.33	39.26	40.26	36.86	-2.80%	255,314
Nov 24, 2025	40.76	41.49	40.71	41.42	36.82	2.55%	253,516
Nov 21, 2025	40.36	40.73	39.36	40.39	35.91	0.35%	286,758
Nov 20, 2025	42.21	42.36	40.14	40.25	35.78	-2.82%	302,048
Nov 19, 2025	41.49	41.84	41.17	41.42	36.82	0.07%	110,675
Nov 18, 2025	41.70	41.87	41.04	41.39	36.80	-1.41%	192,064
Nov 17, 2025	42.23	42.53	41.70	41.98	37.32	-0.99%	157,342
Nov 14, 2025	41.40	42.68	41.26	42.40	37.69	0.66%	146,229
Nov 13, 2025	42.89	42.99	41.94	42.12	37.45	-2.30%	171,754
Nov 12, 2025	43.30	43.39	42.91	43.11	38.33	-0.25%	100,427
Nov 11, 2025	43.29	43.32	42.95	43.22	38.42	-0.41%	101,281
Nov 10, 2025	43.22	43.44	43.07	43.40	38.58	1.95%	127,062
Nov 7, 2025	42.30	42.61	41.67	42.57	37.85	-0.02%	201,236
Nov 6, 2025	43.31	43.31	42.29	42.58	37.85	-1.00%	190,961
Nov 5, 2025	42.83	43.20	42.80	43.01	38.24	-0.07%	128,004
Nov 4, 2025	43.40	43.65	43.03	43.04	38.26	-1.98%	208,860
Nov 3, 2025	44.00	44.07	43.72	43.91	39.04	0.37%	125,100
Oct 31, 2025	43.96	43.96	43.61	43.75	38.89	0.57%	171,257
Oct 30, 2025	43.58	43.79	43.36	43.50	38.67	-0.50%	185,911
Oct 29, 2025	43.81	43.82	43.55	43.72	38.87	-2.69%	170,178
Oct 28, 2025	44.94	45.08	44.85	44.93	38.78	0.29%	143,343
Oct 27, 2025	44.68	44.89	44.59	44.80	38.67	1.17%	191,208
Oct 24, 2025	44.17	44.38	44.10	44.28	38.22	1.21%	107,274
Oct 23, 2025	43.29	43.76	43.26	43.75	37.77	1.20%	118,496
Oct 22, 2025	43.72	43.72	42.75	43.23	37.32	-1.05%	157,622
Oct 21, 2025	43.70	43.79	43.42	43.69	37.71	0.16%	125,723
Oct 20, 2025	43.11	43.65	43.11	43.62	37.65	1.63%	155,424
Oct 17, 2025	42.70	42.95	42.39	42.92	37.05	0.52%	66,424
Oct 16, 2025	43.14	43.38	42.62	42.70	36.86	-0.54%	78,513
Oct 15, 2025	43.22	43.24	42.50	42.93	37.06	0.16%	62,961
Oct 14, 2025	42.81	43.06	42.41	42.86	37.00	-0.38%	65,797
Oct 13, 2025	42.86	43.07	42.60	43.02	37.14	1.59%	93,763
Oct 10, 2025	43.24	43.28	42.30	42.35	36.56	-1.83%	184,405
Oct 9, 2025	43.00	43.17	42.96	43.14	37.24	0.35%	72,895
Oct 8, 2025	42.91	43.02	42.83	42.99	37.11	0.58%	80,184
Oct 7, 2025	42.98	42.98	42.53	42.74	36.90	-0.09%	93,606
Oct 6, 2025	42.60	42.83	42.60	42.78	36.93	0.86%	112,879