REX AI Equity Premium Income ETF (AIPI)

NASDAQ: AIPI · Real-Time Price · USD

35.77

+0.09 (0.25%)

At close: Jun 26, 2026, 4:00 PM EDT

35.80

+0.03 (0.08%)

After-hours: Jun 26, 2026, 7:50 PM EDT

AIPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.50	36.03	35.30	35.77	35.77	0.25%	184,746
Jun 25, 2026	36.50	36.58	35.31	35.68	35.68	-0.75%	154,834
Jun 24, 2026	36.37	36.53	35.64	35.95	35.95	-1.01%	171,802
Jun 23, 2026	36.50	37.05	36.45	36.56	36.32	-1.96%	151,850
Jun 22, 2026	37.56	37.94	37.12	37.29	37.04	-0.64%	234,952
Jun 18, 2026	37.36	37.58	36.94	37.53	37.28	1.98%	246,233
Jun 17, 2026	37.22	37.51	36.74	36.80	36.55	-0.57%	172,666
Jun 16, 2026	37.97	37.99	37.24	37.26	36.76	-1.92%	242,391
Jun 15, 2026	37.91	38.10	37.75	37.99	37.48	1.85%	212,850
Jun 12, 2026	37.48	37.50	37.04	37.30	36.80	-0.32%	136,730
Jun 11, 2026	36.96	37.46	36.73	37.42	36.92	1.60%	200,570
Jun 10, 2026	37.15	37.52	36.83	36.83	36.34	-1.75%	155,195
Jun 9, 2026	38.35	38.36	36.80	37.74	36.99	-1.23%	216,619
Jun 8, 2026	38.15	38.35	38.01	38.21	37.45	0.95%	226,490
Jun 5, 2026	38.58	38.76	37.73	37.85	37.10	-2.90%	283,527
Jun 4, 2026	38.81	39.09	38.68	38.98	38.20	0.26%	202,268
Jun 3, 2026	39.22	39.22	38.85	38.88	38.10	-0.81%	176,657
Jun 2, 2026	39.40	39.50	39.24	39.46	38.41	0.15%	275,380
Jun 1, 2026	39.21	39.47	39.20	39.40	38.36	0.48%	238,604
May 29, 2026	38.96	39.32	38.90	39.21	38.17	1.08%	438,815
May 28, 2026	38.31	38.79	38.31	38.79	37.76	1.23%	382,634
May 27, 2026	38.19	38.36	37.99	38.32	37.30	-0.39%	303,498
May 26, 2026	38.69	38.80	38.52	38.73	37.45	0.62%	332,850
May 22, 2026	38.30	38.62	38.30	38.49	37.22	0.73%	270,778
May 21, 2026	37.85	38.22	37.78	38.21	36.95	0.90%	196,051
May 20, 2026	37.39	37.91	37.25	37.87	36.62	1.66%	190,447
May 19, 2026	37.22	37.39	36.88	37.25	36.02	0.24%	141,150
May 18, 2026	37.36	37.36	36.85	37.16	35.93	0.05%	190,706
May 15, 2026	36.97	37.47	36.79	37.14	35.91	-0.43%	121,930
May 14, 2026	36.96	37.30	36.83	37.30	36.07	1.41%	109,736
May 13, 2026	36.65	36.86	36.42	36.78	35.57	0.25%	123,074
May 12, 2026	36.60	36.73	36.47	36.69	35.48	0.05%	140,383
May 11, 2026	36.68	36.75	36.64	36.67	35.46	-0.30%	121,828
May 8, 2026	36.74	36.79	36.55	36.78	35.57	0.49%	133,568
May 7, 2026	36.47	36.80	36.47	36.60	35.39	0.58%	230,324
May 6, 2026	36.27	36.40	36.19	36.39	35.19	0.55%	82,796
May 5, 2026	36.30	36.30	36.16	36.19	35.00	-	135,527
May 4, 2026	36.15	36.36	36.09	36.19	35.00	0.36%	141,183
May 1, 2026	35.91	36.13	35.91	36.06	34.87	0.95%	119,257
Apr 30, 2026	35.80	35.85	35.30	35.72	34.54	0.11%	108,912
Apr 29, 2026	35.63	35.68	35.40	35.68	34.50	0.20%	62,872
Apr 28, 2026	35.57	35.68	35.42	35.61	34.43	-0.45%	81,658
Apr 27, 2026	35.68	35.81	35.63	35.77	34.59	0.17%	129,595
Apr 24, 2026	35.42	35.75	35.30	35.71	34.53	1.85%	155,293
Apr 23, 2026	35.30	35.40	34.67	35.06	33.90	-1.63%	198,437
Apr 22, 2026	35.50	35.64	35.37	35.64	34.46	1.26%	121,650
Apr 21, 2026	36.22	36.48	36.15	36.25	34.04	0.38%	184,851
Apr 20, 2026	36.01	36.12	35.80	36.11	33.91	0.30%	165,512
Apr 17, 2026	35.90	36.04	35.86	36.01	33.81	0.97%	152,433
Apr 16, 2026	35.52	35.67	35.19	35.66	33.48	0.99%	97,410
Apr 15, 2026	34.99	35.34	34.97	35.31	33.15	1.49%	121,949
Apr 14, 2026	34.80	34.93	34.61	34.79	32.67	0.81%	134,329
Apr 13, 2026	33.80	34.55	33.80	34.51	32.40	2.13%	121,248
Apr 10, 2026	34.09	34.09	33.54	33.79	31.73	-0.79%	118,865
Apr 9, 2026	34.64	34.64	33.90	34.06	31.98	-1.56%	109,243
Apr 8, 2026	35.22	35.35	34.53	34.60	32.49	0.61%	97,803
Apr 7, 2026	34.04	34.44	33.75	34.39	32.29	0.82%	76,127
Apr 6, 2026	34.21	34.31	34.02	34.11	32.03	-0.29%	88,795
Apr 2, 2026	33.31	34.23	33.13	34.21	32.12	0.38%	86,672
Apr 1, 2026	34.05	34.37	33.87	34.08	32.00	1.31%	112,880
Mar 31, 2026	32.77	33.67	32.75	33.64	31.59	3.68%	144,771
Mar 30, 2026	33.00	33.20	32.21	32.45	30.46	-0.93%	185,654
Mar 27, 2026	33.34	33.34	32.70	32.75	30.75	-2.82%	271,568
Mar 26, 2026	34.15	34.37	33.70	33.70	31.64	-2.09%	193,568
Mar 25, 2026	34.71	34.90	34.32	34.42	32.32	0.48%	188,789
Mar 24, 2026	35.79	35.79	35.18	35.28	32.16	-1.81%	236,219
Mar 23, 2026	35.69	36.20	35.53	35.93	32.76	1.68%	256,735
Mar 20, 2026	35.98	36.02	35.18	35.34	32.22	-2.81%	234,307
Mar 19, 2026	36.15	36.48	35.99	36.36	33.15	0.06%	132,344
Mar 18, 2026	36.54	36.65	36.33	36.34	33.13	-0.64%	79,017
Mar 17, 2026	36.60	36.70	36.44	36.57	33.34	0.63%	79,462
Mar 16, 2026	36.29	36.60	36.21	36.34	33.13	1.34%	103,647
Mar 13, 2026	36.18	36.39	35.82	35.86	32.69	-0.77%	76,638
Mar 12, 2026	36.41	36.49	36.05	36.14	32.95	-1.09%	78,680
Mar 11, 2026	36.47	36.71	36.35	36.54	33.31	0.27%	76,004
Mar 10, 2026	36.53	36.65	36.21	36.44	33.22	0.33%	80,525
Mar 9, 2026	35.66	36.38	35.53	36.32	33.11	1.14%	112,791
Mar 6, 2026	35.85	36.26	35.75	35.91	32.74	-1.02%	102,866
Mar 5, 2026	35.93	36.45	35.89	36.28	33.08	0.61%	81,977
Mar 4, 2026	35.47	36.18	35.47	36.06	32.88	1.92%	150,109
Mar 3, 2026	34.83	35.51	34.61	35.38	32.26	-0.34%	189,264
Mar 2, 2026	34.90	35.60	34.90	35.50	32.37	0.42%	264,698
Feb 27, 2026	35.22	35.35	34.92	35.35	32.23	-0.53%	185,764
Feb 26, 2026	35.47	35.75	35.19	35.54	32.40	0.25%	263,207
Feb 25, 2026	34.96	35.49	34.88	35.45	32.32	1.95%	151,870
Feb 24, 2026	35.54	36.01	35.30	35.81	31.70	0.96%	140,501
Feb 23, 2026	36.33	36.33	35.27	35.47	31.40	-2.95%	239,709
Feb 20, 2026	36.60	37.11	36.48	36.55	32.36	-0.65%	147,973
Feb 19, 2026	36.59	36.79	36.44	36.79	32.57	0.03%	90,482
Feb 18, 2026	36.48	37.05	36.35	36.78	32.56	0.52%	70,882
Feb 17, 2026	36.55	36.66	35.93	36.59	32.39	-0.14%	134,766
Feb 13, 2026	36.41	36.99	36.13	36.64	32.44	0.83%	163,488
Feb 12, 2026	36.95	37.04	36.04	36.34	32.17	-1.60%	132,590
Feb 11, 2026	37.40	37.40	36.64	36.93	32.69	-0.65%	100,620
Feb 10, 2026	37.11	37.45	37.09	37.17	32.90	0.49%	158,727
Feb 9, 2026	36.55	37.13	36.13	36.99	32.75	1.31%	146,209
Feb 6, 2026	35.80	36.54	35.66	36.51	32.32	3.28%	172,867
Feb 5, 2026	36.01	36.23	35.20	35.35	31.29	-2.86%	302,782
Feb 4, 2026	36.95	37.04	35.91	36.39	32.21	-2.23%	295,179
Feb 3, 2026	38.13	38.14	36.72	37.22	32.95	-1.64%	371,427