REX AI Equity Premium Income ETF (AIPI)

NASDAQ: AIPI · Real-Time Price · USD

35.61

-0.16 (-0.45%)

At close: Apr 28, 2026, 4:00 PM EDT

35.91

+0.30 (0.84%)

After-hours: Apr 28, 2026, 7:40 PM EDT

AIPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.57	35.68	35.42	35.61	35.61	-0.45%	81,070
Apr 27, 2026	35.68	35.81	35.63	35.77	35.77	0.17%	129,574
Apr 24, 2026	35.42	35.75	35.30	35.71	35.71	1.85%	155,293
Apr 23, 2026	35.30	35.40	34.67	35.06	35.06	-1.63%	198,437
Apr 22, 2026	35.50	35.64	35.37	35.64	35.64	-1.68%	121,650
Apr 21, 2026	36.22	36.48	36.15	36.25	35.20	0.38%	184,851
Apr 20, 2026	36.01	36.12	35.80	36.11	35.07	0.30%	165,512
Apr 17, 2026	35.90	36.04	35.86	36.01	34.96	0.97%	152,433
Apr 16, 2026	35.52	35.67	35.19	35.66	34.63	0.99%	97,410
Apr 15, 2026	34.99	35.34	34.97	35.31	34.29	1.49%	121,949
Apr 14, 2026	34.80	34.93	34.61	34.79	33.78	0.81%	134,329
Apr 13, 2026	33.80	34.55	33.80	34.51	33.51	2.13%	121,248
Apr 10, 2026	34.09	34.09	33.54	33.79	32.81	-0.79%	118,865
Apr 9, 2026	34.64	34.64	33.90	34.06	33.07	-1.56%	109,243
Apr 8, 2026	35.22	35.35	34.53	34.60	33.60	0.61%	97,803
Apr 7, 2026	34.04	34.44	33.75	34.39	33.39	0.82%	76,127
Apr 6, 2026	34.21	34.31	34.02	34.11	33.12	-0.29%	88,795
Apr 2, 2026	33.31	34.23	33.13	34.21	33.22	0.38%	86,672
Apr 1, 2026	34.05	34.37	33.87	34.08	33.09	1.31%	112,880
Mar 31, 2026	32.77	33.67	32.75	33.64	32.66	3.68%	144,771
Mar 30, 2026	33.00	33.20	32.21	32.45	31.50	-0.93%	185,654
Mar 27, 2026	33.34	33.34	32.70	32.75	31.80	-2.82%	271,568
Mar 26, 2026	34.15	34.37	33.70	33.70	32.72	-2.09%	193,568
Mar 25, 2026	34.71	34.90	34.32	34.42	33.42	-2.44%	188,789
Mar 24, 2026	35.79	35.79	35.18	35.28	33.26	-1.81%	236,219
Mar 23, 2026	35.69	36.20	35.53	35.93	33.88	1.68%	256,735
Mar 20, 2026	35.98	36.02	35.18	35.34	33.32	-2.81%	234,307
Mar 19, 2026	36.15	36.48	35.99	36.36	34.28	0.06%	132,344
Mar 18, 2026	36.54	36.65	36.33	36.34	34.26	-0.64%	79,017
Mar 17, 2026	36.60	36.70	36.44	36.57	34.48	0.63%	79,462
Mar 16, 2026	36.29	36.60	36.21	36.34	34.26	1.34%	103,647
Mar 13, 2026	36.18	36.39	35.82	35.86	33.81	-0.77%	76,638
Mar 12, 2026	36.41	36.49	36.05	36.14	34.07	-1.09%	78,680
Mar 11, 2026	36.47	36.71	36.35	36.54	34.45	0.27%	76,004
Mar 10, 2026	36.53	36.65	36.21	36.44	34.36	0.33%	80,525
Mar 9, 2026	35.66	36.38	35.53	36.32	34.24	1.14%	112,791
Mar 6, 2026	35.85	36.26	35.75	35.91	33.86	-1.02%	102,866
Mar 5, 2026	35.93	36.45	35.89	36.28	34.21	0.61%	81,977
Mar 4, 2026	35.47	36.18	35.47	36.06	34.00	1.92%	150,109
Mar 3, 2026	34.83	35.51	34.61	35.38	33.36	-0.34%	189,264
Mar 2, 2026	34.90	35.60	34.90	35.50	33.47	0.42%	264,698
Feb 27, 2026	35.22	35.35	34.92	35.35	33.33	-0.53%	185,764
Feb 26, 2026	35.47	35.75	35.19	35.54	33.51	0.25%	263,207
Feb 25, 2026	34.96	35.49	34.88	35.45	33.42	-1.01%	151,870
Feb 24, 2026	35.54	36.01	35.30	35.81	32.78	0.96%	140,501
Feb 23, 2026	36.33	36.33	35.27	35.47	32.47	-2.95%	239,709
Feb 20, 2026	36.60	37.11	36.48	36.55	33.46	-0.65%	147,973
Feb 19, 2026	36.59	36.79	36.44	36.79	33.68	0.03%	90,482
Feb 18, 2026	36.48	37.05	36.35	36.78	33.67	0.52%	70,882
Feb 17, 2026	36.55	36.66	35.93	36.59	33.50	-0.14%	134,766
Feb 13, 2026	36.41	36.99	36.13	36.64	33.54	0.83%	163,488
Feb 12, 2026	36.95	37.04	36.04	36.34	33.27	-1.60%	132,590
Feb 11, 2026	37.40	37.40	36.64	36.93	33.81	-0.65%	100,620
Feb 10, 2026	37.11	37.45	37.09	37.17	34.03	0.49%	158,727
Feb 9, 2026	36.55	37.13	36.13	36.99	33.86	1.31%	146,209
Feb 6, 2026	35.80	36.54	35.66	36.51	33.42	3.28%	172,867
Feb 5, 2026	36.01	36.23	35.20	35.35	32.36	-2.86%	302,782
Feb 4, 2026	36.95	37.04	35.91	36.39	33.31	-2.23%	295,179
Feb 3, 2026	38.13	38.14	36.72	37.22	34.07	-1.64%	371,427
Feb 2, 2026	37.75	38.13	37.74	37.84	34.64	0.26%	229,186
Jan 30, 2026	38.01	38.13	37.61	37.74	34.55	-1.15%	234,667
Jan 29, 2026	38.74	38.75	37.52	38.18	34.95	-1.85%	414,248
Jan 28, 2026	39.10	39.18	38.85	38.90	35.61	-2.97%	252,862
Jan 27, 2026	40.24	40.24	39.98	40.09	35.64	0.40%	207,927
Jan 26, 2026	39.92	40.09	39.80	39.93	35.50	0.38%	235,719
Jan 23, 2026	39.85	40.00	39.67	39.78	35.36	-0.15%	251,329
Jan 22, 2026	39.72	39.88	39.60	39.84	35.42	1.22%	132,212
Jan 21, 2026	39.24	39.58	38.97	39.36	34.99	0.85%	194,645
Jan 20, 2026	39.18	39.48	38.95	39.03	34.70	-1.51%	268,424
Jan 16, 2026	39.85	39.85	39.42	39.63	35.23	0.15%	109,655
Jan 15, 2026	39.86	39.99	39.50	39.57	35.18	-0.20%	158,792
Jan 14, 2026	39.81	39.81	39.32	39.65	35.25	-0.65%	182,834
Jan 13, 2026	40.10	40.28	39.75	39.91	35.48	-0.55%	166,866
Jan 12, 2026	39.94	40.19	39.86	40.13	35.67	0.12%	152,568
Jan 9, 2026	40.15	40.20	39.83	40.08	35.63	-0.02%	151,303
Jan 8, 2026	40.64	40.64	39.99	40.09	35.64	-1.11%	164,000
Jan 7, 2026	40.23	40.69	40.23	40.54	36.04	0.57%	131,019
Jan 6, 2026	40.15	40.34	40.00	40.31	35.83	0.67%	174,786
Jan 5, 2026	40.09	40.33	39.99	40.04	35.59	0.73%	211,097
Jan 2, 2026	40.34	40.47	39.55	39.75	35.34	-0.75%	235,003
Dec 31, 2025	40.42	40.42	40.02	40.05	35.60	-0.74%	132,340
Dec 30, 2025	40.44	40.50	40.29	40.35	35.87	-	144,168
Dec 29, 2025	40.25	40.47	40.23	40.35	35.87	-0.22%	244,791
Dec 26, 2025	40.61	40.61	40.38	40.44	35.95	-0.15%	280,692
Dec 24, 2025	40.53	40.53	40.31	40.50	36.00	-2.97%	194,592
Dec 23, 2025	41.66	41.75	41.42	41.74	36.03	0.12%	235,182
Dec 22, 2025	41.80	41.80	41.55	41.69	35.99	0.72%	252,647
Dec 19, 2025	41.00	41.45	41.00	41.39	35.73	1.47%	164,014
Dec 18, 2025	40.95	41.00	40.61	40.79	35.21	1.42%	168,179
Dec 17, 2025	41.29	41.29	40.22	40.22	34.72	-2.31%	204,377
Dec 16, 2025	40.99	41.21	40.77	41.17	35.54	0.46%	123,019
Dec 15, 2025	41.64	41.77	40.96	40.98	35.37	-1.47%	184,680
Dec 12, 2025	42.28	42.28	41.33	41.59	35.90	-1.70%	211,186
Dec 11, 2025	42.17	42.33	41.79	42.31	36.52	-0.24%	175,001
Dec 10, 2025	42.26	42.49	42.04	42.41	36.61	0.40%	138,022
Dec 9, 2025	42.10	42.41	41.97	42.24	36.46	0.33%	144,318
Dec 8, 2025	42.07	42.25	41.91	42.10	36.34	0.48%	145,493
Dec 5, 2025	41.81	42.02	41.65	41.90	36.17	0.62%	121,317
Dec 4, 2025	41.45	41.66	41.38	41.64	35.94	0.48%	106,869
Dec 3, 2025	41.13	41.44	40.79	41.44	35.77	-	205,908