REX AI Equity Premium Income ETF (AIPI)

NASDAQ: AIPI · Real-Time Price · USD

41.90

+0.26 (0.62%)

At close: Dec 5, 2025, 4:00 PM EST

42.25

+0.35 (0.84%)

After-hours: Dec 5, 2025, 7:52 PM EST

AIPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.81	42.02	41.65	41.90	41.90	0.62%	119,702
Dec 4, 2025	41.45	41.66	41.38	41.64	41.64	0.48%	105,655
Dec 3, 2025	41.13	41.44	40.79	41.44	41.44	-	205,426
Dec 2, 2025	41.11	41.69	41.11	41.44	41.44	1.30%	148,042
Dec 1, 2025	40.63	41.04	40.50	40.91	40.91	0.02%	126,504
Nov 28, 2025	40.68	40.90	40.56	40.90	40.90	1.21%	72,670
Nov 26, 2025	40.46	40.59	40.22	40.41	40.41	0.37%	177,788
Nov 25, 2025	40.00	40.33	39.26	40.26	40.26	-2.80%	255,314
Nov 24, 2025	40.76	41.49	40.71	41.42	40.22	2.55%	253,516
Nov 21, 2025	40.36	40.73	39.36	40.39	39.22	0.35%	286,758
Nov 20, 2025	42.21	42.36	40.14	40.25	39.08	-2.82%	302,048
Nov 19, 2025	41.49	41.84	41.17	41.42	40.22	0.07%	110,675
Nov 18, 2025	41.70	41.87	41.04	41.39	40.19	-1.41%	192,064
Nov 17, 2025	42.23	42.53	41.70	41.98	40.76	-0.99%	157,342
Nov 14, 2025	41.40	42.68	41.26	42.40	41.17	0.66%	146,229
Nov 13, 2025	42.89	42.99	41.94	42.12	40.90	-2.30%	171,754
Nov 12, 2025	43.30	43.39	42.91	43.11	41.86	-0.25%	100,427
Nov 11, 2025	43.29	43.32	42.95	43.22	41.97	-0.41%	101,281
Nov 10, 2025	43.22	43.44	43.07	43.40	42.14	1.95%	127,062
Nov 7, 2025	42.30	42.61	41.67	42.57	41.34	-0.02%	201,236
Nov 6, 2025	43.31	43.31	42.29	42.58	41.35	-1.00%	190,961
Nov 5, 2025	42.83	43.20	42.80	43.01	41.76	-0.07%	128,004
Nov 4, 2025	43.40	43.65	43.03	43.04	41.79	-1.98%	208,860
Nov 3, 2025	44.00	44.07	43.72	43.91	42.64	0.37%	125,100
Oct 31, 2025	43.96	43.96	43.61	43.75	42.48	0.57%	171,257
Oct 30, 2025	43.58	43.79	43.36	43.50	42.24	-0.50%	185,911
Oct 29, 2025	43.81	43.82	43.55	43.72	42.45	-2.69%	170,178
Oct 28, 2025	44.94	45.08	44.85	44.93	42.36	0.29%	143,343
Oct 27, 2025	44.68	44.89	44.59	44.80	42.24	1.17%	191,208
Oct 24, 2025	44.17	44.38	44.10	44.28	41.75	1.21%	107,274
Oct 23, 2025	43.29	43.76	43.26	43.75	41.25	1.20%	118,496
Oct 22, 2025	43.72	43.72	42.75	43.23	40.76	-1.05%	157,622
Oct 21, 2025	43.70	43.79	43.42	43.69	41.19	0.16%	125,723
Oct 20, 2025	43.11	43.65	43.11	43.62	41.13	1.63%	155,424
Oct 17, 2025	42.70	42.95	42.39	42.92	40.47	0.52%	66,424
Oct 16, 2025	43.14	43.38	42.62	42.70	40.26	-0.54%	78,513
Oct 15, 2025	43.22	43.24	42.50	42.93	40.48	0.16%	62,961
Oct 14, 2025	42.81	43.06	42.41	42.86	40.41	-0.38%	65,797
Oct 13, 2025	42.86	43.07	42.60	43.02	40.56	1.59%	93,763
Oct 10, 2025	43.24	43.28	42.30	42.35	39.93	-1.83%	184,405
Oct 9, 2025	43.00	43.17	42.96	43.14	40.67	0.35%	72,895
Oct 8, 2025	42.91	43.02	42.83	42.99	40.53	0.58%	80,184
Oct 7, 2025	42.98	42.98	42.53	42.74	40.30	-0.09%	93,606
Oct 6, 2025	42.60	42.83	42.60	42.78	40.33	0.86%	112,879
Oct 3, 2025	42.67	42.72	42.28	42.42	39.99	-0.42%	101,201
Oct 2, 2025	42.51	42.62	42.44	42.60	40.16	0.56%	69,378
Oct 1, 2025	42.02	42.39	41.95	42.36	39.94	0.74%	90,628
Sep 30, 2025	41.95	42.07	41.82	42.05	39.65	0.24%	120,950
Sep 29, 2025	41.99	42.18	41.93	41.95	39.55	0.38%	118,892
Sep 26, 2025	41.70	41.81	41.49	41.79	39.40	0.29%	129,571
Sep 25, 2025	41.60	41.85	41.25	41.67	39.29	-0.26%	184,874
Sep 24, 2025	41.98	41.98	41.55	41.78	39.39	-3.02%	174,242
Sep 23, 2025	43.33	43.37	42.91	43.08	39.44	-0.39%	209,213
Sep 22, 2025	43.17	43.32	43.00	43.25	39.60	0.16%	186,038
Sep 19, 2025	42.94	43.18	42.84	43.18	39.53	0.51%	101,221
Sep 18, 2025	42.69	43.02	42.61	42.96	39.33	1.54%	121,720
Sep 17, 2025	42.33	42.36	41.81	42.31	38.74	0.02%	154,965
Sep 16, 2025	42.47	42.47	42.30	42.30	38.73	-0.14%	81,018
Sep 15, 2025	42.24	42.38	42.18	42.36	38.78	0.50%	90,536
Sep 12, 2025	42.14	42.19	42.05	42.15	38.59	0.14%	75,348
Sep 11, 2025	42.01	42.10	41.89	42.09	38.53	0.62%	94,034
Sep 10, 2025	41.99	41.99	41.70	41.83	38.30	-0.64%	94,433
Sep 9, 2025	41.90	42.10	41.79	42.10	38.54	0.65%	67,846
Sep 8, 2025	41.52	41.88	41.52	41.83	38.30	0.92%	141,849
Sep 5, 2025	41.72	41.74	41.10	41.45	37.95	-0.02%	101,473
Sep 4, 2025	41.21	41.46	41.00	41.46	37.96	0.80%	81,528
Sep 3, 2025	41.32	41.32	40.91	41.13	37.66	0.02%	112,671
Sep 2, 2025	40.87	41.12	40.60	41.12	37.65	-0.72%	159,335
Aug 29, 2025	41.90	41.90	41.35	41.42	37.92	-1.22%	148,313
Aug 28, 2025	41.40	41.98	41.39	41.93	38.39	1.26%	204,466
Aug 27, 2025	41.36	41.49	41.21	41.41	37.91	-2.58%	159,164
Aug 26, 2025	42.37	42.55	42.35	42.51	37.79	0.38%	131,172
Aug 25, 2025	42.40	42.50	42.02	42.35	37.65	-0.16%	131,504
Aug 22, 2025	41.81	42.67	41.71	42.41	37.71	1.44%	102,839
Aug 21, 2025	41.89	41.97	41.63	41.81	37.17	-0.23%	73,455
Aug 20, 2025	42.05	42.05	41.04	41.91	37.25	-0.64%	131,218
Aug 19, 2025	43.06	43.07	42.12	42.17	37.49	-2.02%	169,423
Aug 18, 2025	42.80	43.06	42.80	43.04	38.27	0.26%	106,935
Aug 15, 2025	43.00	43.00	42.70	42.93	38.17	-0.19%	95,791
Aug 14, 2025	42.94	43.12	42.83	43.01	38.24	-0.19%	142,970
Aug 13, 2025	43.32	43.32	43.00	43.09	38.31	-0.16%	106,199
Aug 12, 2025	43.00	43.20	42.79	43.16	38.37	0.75%	146,397
Aug 11, 2025	42.85	43.13	42.79	42.84	38.09	0.09%	94,961
Aug 8, 2025	42.94	42.98	42.71	42.80	38.05	-	88,403
Aug 7, 2025	43.12	43.25	42.55	42.80	38.05	-0.40%	98,155
Aug 6, 2025	42.70	43.00	42.65	42.97	38.20	0.59%	126,739
Aug 5, 2025	42.95	43.09	42.62	42.72	37.98	-0.09%	110,534
Aug 4, 2025	42.63	42.80	42.50	42.76	38.01	1.30%	95,907
Aug 1, 2025	42.46	42.60	41.90	42.21	37.53	-1.56%	184,470
Jul 31, 2025	43.48	43.48	42.71	42.88	38.12	-1.02%	133,280
Jul 30, 2025	43.39	43.48	43.22	43.32	38.51	-0.05%	89,908
Jul 29, 2025	43.53	43.75	43.29	43.34	38.53	-0.18%	122,602
Jul 28, 2025	43.42	43.46	43.30	43.42	38.60	0.60%	212,044
Jul 25, 2025	43.07	43.29	42.96	43.16	38.37	0.35%	161,175
Jul 24, 2025	42.98	43.15	42.89	43.01	38.24	0.26%	197,762
Jul 23, 2025	42.74	42.92	42.55	42.90	38.14	-2.19%	155,509
Jul 22, 2025	44.16	44.16	43.52	43.86	37.86	-0.68%	183,199
Jul 21, 2025	44.09	44.37	44.05	44.16	38.12	0.39%	205,972
Jul 18, 2025	44.00	44.06	43.85	43.99	37.97	0.18%	138,432
Jul 17, 2025	43.73	43.95	43.61	43.91	37.91	0.55%	86,359