REX Crypto Equity Premium Income ETF (CEPI)
NASDAQ: CEPI · Real-Time Price · USD
35.62
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
35.80
+0.18 (0.51%)
After-hours: Dec 5, 2025, 7:34 PM EST
CEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.79 | 35.93 | 35.42 | 35.62 | 35.62 | 0.01% | 37,464 |
| Dec 4, 2025 | 35.62 | 35.82 | 35.35 | 35.62 | 35.62 | 0.18% | 30,512 |
| Dec 3, 2025 | 35.51 | 35.56 | 34.95 | 35.55 | 35.55 | 2.04% | 33,540 |
| Dec 2, 2025 | 35.11 | 35.68 | 34.84 | 34.84 | 34.84 | -1.36% | 41,173 |
| Dec 1, 2025 | 34.85 | 35.47 | 34.61 | 35.32 | 35.32 | -0.51% | 47,419 |
| Nov 28, 2025 | 35.50 | 35.66 | 35.13 | 35.50 | 35.50 | 1.87% | 35,198 |
| Nov 26, 2025 | 34.70 | 34.95 | 34.30 | 34.85 | 34.85 | -1.47% | 82,486 |
| Nov 25, 2025 | 34.94 | 35.65 | 34.40 | 35.37 | 34.14 | 0.51% | 135,444 |
| Nov 24, 2025 | 34.29 | 35.26 | 34.25 | 35.19 | 33.97 | 4.26% | 50,289 |
| Nov 21, 2025 | 33.80 | 34.01 | 32.61 | 33.75 | 32.58 | 0.12% | 65,225 |
| Nov 20, 2025 | 35.80 | 35.98 | 33.54 | 33.71 | 32.54 | -2.79% | 59,465 |
| Nov 19, 2025 | 35.09 | 35.25 | 34.28 | 34.68 | 33.47 | -0.12% | 37,629 |
| Nov 18, 2025 | 34.42 | 35.34 | 34.36 | 34.72 | 33.51 | -0.87% | 51,070 |
| Nov 17, 2025 | 35.87 | 35.96 | 34.60 | 35.02 | 33.81 | -2.36% | 65,607 |
| Nov 14, 2025 | 34.75 | 36.65 | 34.54 | 35.87 | 34.62 | -0.36% | 83,413 |
| Nov 13, 2025 | 37.81 | 37.81 | 35.75 | 36.00 | 34.75 | -5.79% | 84,439 |
| Nov 12, 2025 | 39.08 | 39.08 | 37.88 | 38.21 | 36.89 | -0.64% | 43,243 |
| Nov 11, 2025 | 39.31 | 39.31 | 38.30 | 38.46 | 37.13 | -2.81% | 51,051 |
| Nov 10, 2025 | 40.25 | 40.39 | 39.34 | 39.57 | 38.20 | 1.35% | 47,871 |
| Nov 7, 2025 | 38.54 | 39.19 | 37.45 | 39.05 | 37.69 | -0.94% | 128,650 |
| Nov 6, 2025 | 41.07 | 41.07 | 39.34 | 39.42 | 38.05 | -3.90% | 62,177 |
| Nov 5, 2025 | 40.41 | 41.28 | 40.19 | 41.02 | 39.59 | 2.29% | 28,766 |
| Nov 4, 2025 | 40.46 | 41.19 | 39.86 | 40.10 | 38.71 | -2.94% | 52,290 |
| Nov 3, 2025 | 41.59 | 41.90 | 40.88 | 41.32 | 39.88 | 0.79% | 34,414 |
| Oct 31, 2025 | 41.24 | 41.44 | 40.45 | 40.99 | 39.57 | 1.23% | 56,726 |
| Oct 30, 2025 | 41.00 | 41.17 | 40.44 | 40.50 | 39.09 | -1.83% | 59,926 |
| Oct 29, 2025 | 41.91 | 41.97 | 40.80 | 41.25 | 39.82 | -2.02% | 84,265 |
| Oct 28, 2025 | 42.20 | 42.82 | 42.02 | 42.10 | 40.64 | -3.41% | 68,402 |
| Oct 27, 2025 | 43.10 | 43.70 | 43.10 | 43.59 | 40.63 | 1.60% | 74,050 |
| Oct 24, 2025 | 42.50 | 42.99 | 42.20 | 42.90 | 39.99 | 3.02% | 29,310 |
| Oct 23, 2025 | 40.80 | 41.94 | 40.70 | 41.64 | 38.82 | 2.54% | 30,531 |
| Oct 22, 2025 | 41.68 | 41.76 | 39.87 | 40.61 | 37.85 | -3.04% | 43,356 |
| Oct 21, 2025 | 42.33 | 42.48 | 41.75 | 41.88 | 39.04 | -1.43% | 33,407 |
| Oct 20, 2025 | 42.39 | 43.00 | 42.02 | 42.49 | 39.61 | 2.06% | 39,585 |
| Oct 17, 2025 | 40.92 | 41.65 | 40.55 | 41.63 | 38.81 | 0.45% | 26,152 |
| Oct 16, 2025 | 43.00 | 43.00 | 41.38 | 41.45 | 38.63 | -2.85% | 27,172 |
| Oct 15, 2025 | 42.99 | 43.22 | 42.25 | 42.66 | 39.77 | 0.57% | 26,041 |
| Oct 14, 2025 | 42.00 | 42.66 | 41.76 | 42.42 | 39.54 | -0.18% | 36,884 |
| Oct 13, 2025 | 41.91 | 42.53 | 41.91 | 42.50 | 39.62 | 1.42% | 15,895 |
| Oct 10, 2025 | 43.00 | 43.00 | 41.51 | 41.91 | 39.06 | -1.58% | 47,518 |
| Oct 9, 2025 | 42.60 | 42.73 | 42.36 | 42.58 | 39.69 | 0.07% | 34,227 |
| Oct 8, 2025 | 42.30 | 42.64 | 42.29 | 42.55 | 39.66 | 0.69% | 22,824 |
| Oct 7, 2025 | 42.54 | 42.59 | 41.87 | 42.26 | 39.39 | -0.16% | 28,425 |
| Oct 6, 2025 | 42.72 | 42.72 | 41.80 | 42.33 | 39.45 | 1.32% | 57,630 |
| Oct 3, 2025 | 41.95 | 42.00 | 41.45 | 41.78 | 38.94 | 0.43% | 31,509 |
| Oct 2, 2025 | 41.30 | 41.60 | 41.30 | 41.60 | 38.78 | 1.28% | 34,012 |
| Oct 1, 2025 | 40.94 | 41.20 | 40.83 | 41.07 | 38.28 | 0.84% | 31,693 |
| Sep 30, 2025 | 40.72 | 40.78 | 40.55 | 40.73 | 37.96 | -0.15% | 18,986 |
| Sep 29, 2025 | 39.94 | 40.79 | 39.78 | 40.79 | 38.02 | 3.11% | 38,241 |
| Sep 26, 2025 | 39.53 | 39.58 | 38.85 | 39.56 | 36.88 | 0.59% | 36,414 |
| Sep 25, 2025 | 39.68 | 39.79 | 39.00 | 39.33 | 36.66 | -2.03% | 40,659 |
| Sep 24, 2025 | 40.07 | 40.60 | 39.95 | 40.14 | 37.42 | 0.38% | 53,178 |
| Sep 23, 2025 | 40.46 | 40.58 | 39.85 | 39.99 | 37.28 | -3.94% | 46,367 |
| Sep 22, 2025 | 41.21 | 41.70 | 40.93 | 41.63 | 37.46 | 0.94% | 73,234 |
| Sep 19, 2025 | 41.19 | 41.34 | 41.05 | 41.24 | 37.11 | 0.40% | 42,145 |
| Sep 18, 2025 | 40.94 | 41.34 | 40.73 | 41.08 | 36.97 | 1.09% | 25,908 |
| Sep 17, 2025 | 40.37 | 40.65 | 40.02 | 40.63 | 36.57 | 0.60% | 15,977 |
| Sep 16, 2025 | 40.33 | 40.40 | 40.04 | 40.39 | 36.35 | 0.20% | 45,846 |
| Sep 15, 2025 | 40.30 | 40.40 | 40.10 | 40.31 | 36.28 | 0.28% | 26,410 |
| Sep 12, 2025 | 40.12 | 40.20 | 39.90 | 40.20 | 36.18 | 0.40% | 19,051 |
| Sep 11, 2025 | 39.85 | 40.04 | 39.61 | 40.04 | 36.03 | 0.55% | 28,723 |
| Sep 10, 2025 | 40.00 | 40.00 | 39.57 | 39.82 | 35.84 | 0.98% | 30,971 |
| Sep 9, 2025 | 39.18 | 39.50 | 39.04 | 39.43 | 35.49 | 1.35% | 35,175 |
| Sep 8, 2025 | 38.99 | 39.00 | 38.75 | 38.91 | 35.01 | 0.37% | 26,089 |
| Sep 5, 2025 | 39.64 | 39.64 | 38.22 | 38.77 | 34.89 | -0.57% | 32,822 |
| Sep 4, 2025 | 38.92 | 39.20 | 38.60 | 38.99 | 35.09 | -0.01% | 33,116 |
| Sep 3, 2025 | 39.37 | 39.37 | 38.75 | 38.99 | 35.09 | -0.76% | 18,198 |
| Sep 2, 2025 | 39.38 | 39.38 | 38.85 | 39.29 | 35.36 | 0.46% | 50,158 |
| Aug 29, 2025 | 39.36 | 39.36 | 38.91 | 39.11 | 35.20 | -0.71% | 40,226 |
| Aug 28, 2025 | 39.39 | 39.52 | 39.25 | 39.39 | 35.45 | 0.64% | 23,273 |
| Aug 27, 2025 | 39.21 | 39.33 | 39.00 | 39.14 | 35.22 | -0.44% | 42,659 |
| Aug 26, 2025 | 38.88 | 39.59 | 38.78 | 39.31 | 35.38 | -2.61% | 34,708 |
| Aug 25, 2025 | 40.36 | 40.55 | 39.83 | 40.36 | 35.05 | -0.35% | 52,277 |
| Aug 22, 2025 | 39.63 | 40.71 | 39.46 | 40.51 | 35.17 | 2.33% | 23,990 |
| Aug 21, 2025 | 39.55 | 39.85 | 39.40 | 39.58 | 34.37 | -0.77% | 15,340 |
| Aug 20, 2025 | 39.61 | 39.89 | 38.70 | 39.89 | 34.64 | 0.55% | 33,189 |
| Aug 19, 2025 | 40.65 | 40.65 | 39.60 | 39.67 | 34.45 | -2.26% | 28,867 |
| Aug 18, 2025 | 40.05 | 40.63 | 39.93 | 40.59 | 35.25 | 1.43% | 33,604 |
| Aug 15, 2025 | 40.09 | 40.17 | 39.85 | 40.02 | 34.75 | -0.05% | 29,336 |
| Aug 14, 2025 | 39.82 | 40.10 | 39.56 | 40.04 | 34.77 | 0.18% | 21,951 |
| Aug 13, 2025 | 40.25 | 40.43 | 39.80 | 39.97 | 34.71 | -0.28% | 21,965 |
| Aug 12, 2025 | 40.03 | 40.23 | 39.88 | 40.08 | 34.81 | 0.76% | 31,609 |
| Aug 11, 2025 | 39.99 | 40.13 | 39.68 | 39.78 | 34.54 | 0.41% | 20,967 |
| Aug 8, 2025 | 39.92 | 39.92 | 39.40 | 39.62 | 34.40 | -0.06% | 32,103 |
| Aug 7, 2025 | 39.75 | 40.06 | 39.41 | 39.64 | 34.42 | 0.58% | 20,095 |
| Aug 6, 2025 | 39.11 | 39.48 | 38.82 | 39.41 | 34.22 | 0.87% | 32,957 |
| Aug 5, 2025 | 39.31 | 39.31 | 38.73 | 39.07 | 33.93 | -0.53% | 33,395 |
| Aug 4, 2025 | 38.75 | 39.32 | 38.58 | 39.28 | 34.11 | 2.53% | 30,094 |
| Aug 1, 2025 | 39.01 | 39.01 | 38.04 | 38.31 | 33.27 | -3.94% | 60,580 |
| Jul 31, 2025 | 40.38 | 40.50 | 39.84 | 39.88 | 34.63 | 0.01% | 31,325 |
| Jul 30, 2025 | 40.12 | 40.25 | 39.60 | 39.88 | 34.63 | - | 59,886 |
| Jul 29, 2025 | 40.38 | 40.39 | 39.59 | 39.88 | 34.63 | -4.53% | 86,726 |
| Jul 28, 2025 | 41.99 | 41.99 | 41.60 | 41.77 | 35.01 | 0.06% | 109,752 |
| Jul 25, 2025 | 41.65 | 42.66 | 41.39 | 41.75 | 34.99 | 0.15% | 57,159 |
| Jul 24, 2025 | 41.65 | 41.82 | 41.35 | 41.69 | 34.94 | 0.40% | 23,872 |
| Jul 23, 2025 | 41.59 | 41.59 | 41.01 | 41.52 | 34.80 | -0.46% | 43,492 |
| Jul 22, 2025 | 41.83 | 41.83 | 41.10 | 41.71 | 34.96 | 0.02% | 49,801 |
| Jul 21, 2025 | 42.01 | 42.37 | 41.67 | 41.70 | 34.95 | -0.16% | 51,658 |
| Jul 18, 2025 | 42.00 | 42.25 | 41.50 | 41.77 | 35.01 | -0.07% | 31,903 |
| Jul 17, 2025 | 41.35 | 41.91 | 41.30 | 41.80 | 35.03 | 1.07% | 19,889 |