REX Crypto Equity Premium Income ETF (CEPI)

NASDAQ: CEPI · Real-Time Price · USD

31.77

-1.70 (-5.09%)

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

32.26

+0.50 (1.56%)

After-hours: Apr 28, 2026, 7:32 PM EDT

CEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.76	31.95	31.33	31.77	31.77	-5.09%	58,904
Apr 27, 2026	33.53	33.74	33.26	33.47	33.47	-0.07%	64,424
Apr 24, 2026	33.52	33.69	33.33	33.49	33.49	0.45%	50,028
Apr 23, 2026	33.79	33.79	32.80	33.34	33.34	0.04%	40,297
Apr 22, 2026	33.12	33.42	33.06	33.33	33.33	2.12%	34,454
Apr 21, 2026	33.32	33.32	32.58	32.64	32.64	-1.55%	39,461
Apr 20, 2026	33.05	33.19	32.79	33.15	33.15	0.23%	44,778
Apr 17, 2026	32.96	33.16	32.70	33.08	33.08	1.94%	22,790
Apr 16, 2026	32.49	32.50	31.92	32.45	32.45	0.31%	27,564
Apr 15, 2026	32.26	32.42	31.97	32.35	32.35	0.55%	26,977
Apr 14, 2026	31.88	32.17	31.80	32.17	32.17	2.17%	62,697
Apr 13, 2026	30.65	31.50	30.56	31.49	31.49	2.06%	32,885
Apr 10, 2026	30.74	30.99	30.74	30.85	30.85	0.49%	21,732
Apr 9, 2026	30.48	30.85	30.12	30.70	30.70	0.78%	15,636
Apr 8, 2026	30.73	30.97	30.34	30.46	30.46	3.50%	14,367
Apr 7, 2026	29.08	29.43	28.75	29.43	29.43	0.16%	18,599
Apr 6, 2026	29.24	29.54	29.23	29.39	29.39	1.65%	27,640
Apr 2, 2026	27.85	28.92	27.80	28.91	28.91	0.51%	19,679
Apr 1, 2026	28.80	29.02	28.60	28.76	28.76	1.01%	27,405
Mar 31, 2026	27.70	28.51	27.53	28.48	28.47	4.15%	35,506
Mar 30, 2026	28.48	28.57	26.98	27.34	27.34	-2.58%	73,860
Mar 27, 2026	28.90	28.90	27.96	28.06	28.06	-3.48%	112,333
Mar 26, 2026	29.91	29.92	28.99	29.08	29.07	-3.50%	32,864
Mar 25, 2026	30.17	30.45	29.91	30.13	30.13	1.75%	31,202
Mar 24, 2026	29.95	30.00	29.38	29.61	29.61	-4.82%	43,086
Mar 23, 2026	30.65	31.54	30.65	31.11	30.05	2.47%	50,647
Mar 20, 2026	31.04	31.04	30.18	30.36	29.32	-2.18%	24,804
Mar 19, 2026	30.57	31.08	30.17	31.04	29.97	-0.01%	31,437
Mar 18, 2026	31.49	31.50	31.04	31.04	29.98	-1.73%	19,254
Mar 17, 2026	31.35	31.69	31.35	31.59	30.50	0.78%	39,930
Mar 16, 2026	31.14	31.52	31.14	31.34	30.27	2.05%	42,786
Mar 13, 2026	30.90	31.33	30.64	30.71	29.66	0.56%	52,574
Mar 12, 2026	30.78	30.78	30.17	30.54	29.49	-1.90%	12,878
Mar 11, 2026	30.98	31.25	30.76	31.13	30.06	1.20%	14,399
Mar 10, 2026	30.99	31.09	30.65	30.76	29.71	0.10%	21,463
Mar 9, 2026	29.93	30.73	29.55	30.73	29.68	2.42%	37,473
Mar 6, 2026	30.63	30.70	29.90	30.00	28.98	-3.81%	24,188
Mar 5, 2026	31.28	31.47	30.61	31.19	30.12	-0.87%	24,760
Mar 4, 2026	30.85	31.60	30.85	31.46	30.39	3.63%	45,472
Mar 3, 2026	30.54	30.68	29.83	30.36	29.32	-2.75%	36,774
Mar 2, 2026	30.40	31.33	30.24	31.22	30.15	0.94%	43,061
Feb 27, 2026	31.05	31.06	30.59	30.93	29.87	-0.99%	22,815
Feb 26, 2026	31.48	31.52	30.88	31.24	30.17	-0.97%	31,569
Feb 25, 2026	31.34	31.72	31.34	31.54	30.47	1.59%	34,670
Feb 24, 2026	30.21	31.11	30.00	31.05	29.99	-1.33%	48,543
Feb 23, 2026	31.60	31.72	31.25	31.47	29.32	-1.41%	54,773
Feb 20, 2026	31.88	32.28	31.60	31.92	29.74	0.06%	44,695
Feb 19, 2026	31.55	31.96	31.46	31.90	29.72	0.65%	30,204
Feb 18, 2026	31.57	32.13	31.29	31.69	29.53	0.20%	17,904
Feb 17, 2026	31.60	31.96	31.04	31.63	29.47	-0.78%	22,940
Feb 13, 2026	31.55	32.10	31.00	31.88	29.70	1.98%	17,773
Feb 12, 2026	32.29	32.29	31.06	31.26	29.12	-2.55%	27,234
Feb 11, 2026	32.64	32.64	31.72	32.08	29.88	-1.21%	21,468
Feb 10, 2026	32.60	32.93	32.46	32.47	30.25	-0.39%	18,409
Feb 9, 2026	31.69	32.78	31.50	32.60	30.37	2.49%	34,758
Feb 6, 2026	30.00	31.80	30.00	31.80	29.63	8.32%	47,255
Feb 5, 2026	30.47	30.98	29.03	29.36	27.35	-5.63%	120,658
Feb 4, 2026	32.44	32.44	30.46	31.11	28.98	-5.22%	79,161
Feb 3, 2026	33.36	33.36	32.06	32.82	30.58	-1.49%	75,165
Feb 2, 2026	33.00	33.58	32.90	33.32	31.04	-0.19%	67,875
Jan 30, 2026	34.01	34.01	33.19	33.39	31.10	-2.35%	48,757
Jan 29, 2026	34.68	34.68	33.58	34.19	31.85	-1.43%	108,455
Jan 28, 2026	34.95	35.00	34.50	34.69	32.31	-0.16%	56,900
Jan 27, 2026	34.43	34.75	34.15	34.74	32.36	-1.84%	47,754
Jan 26, 2026	35.80	35.80	35.30	35.39	31.80	-1.28%	67,538
Jan 23, 2026	35.43	36.08	35.10	35.85	32.22	1.31%	43,807
Jan 22, 2026	35.60	35.60	35.20	35.39	31.80	0.22%	28,471
Jan 21, 2026	35.26	35.78	34.67	35.31	31.73	0.83%	51,996
Jan 20, 2026	35.22	35.48	34.86	35.02	31.47	-2.20%	63,838
Jan 16, 2026	35.45	35.87	35.40	35.81	32.18	1.82%	31,071
Jan 15, 2026	35.71	35.71	35.17	35.17	31.61	-0.96%	24,551
Jan 14, 2026	35.57	35.57	35.16	35.51	31.91	0.39%	31,060
Jan 13, 2026	35.36	35.50	35.10	35.37	31.79	0.05%	23,203
Jan 12, 2026	34.98	35.38	34.95	35.36	31.77	0.72%	24,073
Jan 9, 2026	35.14	35.30	34.96	35.10	31.54	-0.09%	19,152
Jan 8, 2026	34.98	35.20	34.85	35.14	31.57	0.26%	23,645
Jan 7, 2026	35.23	35.26	34.93	35.04	31.49	-0.53%	24,133
Jan 6, 2026	35.30	35.33	34.88	35.23	31.66	-0.20%	32,392
Jan 5, 2026	34.65	35.35	34.65	35.30	31.72	2.55%	25,927
Jan 2, 2026	33.99	34.49	33.83	34.42	30.93	2.23%	26,942
Dec 31, 2025	33.91	34.02	33.56	33.67	30.26	-0.83%	37,280
Dec 30, 2025	34.11	34.23	33.95	33.95	30.51	-0.44%	25,303
Dec 29, 2025	34.10	34.39	33.88	34.10	30.64	-0.09%	41,890
Dec 26, 2025	34.35	34.39	33.90	34.13	30.67	-0.50%	44,061
Dec 24, 2025	34.39	34.42	34.00	34.30	30.83	-0.26%	46,322
Dec 23, 2025	34.40	34.50	34.18	34.39	30.90	-3.88%	68,599
Dec 22, 2025	35.74	35.87	35.62	35.78	31.05	1.36%	76,607
Dec 19, 2025	34.75	35.34	34.75	35.30	30.63	2.60%	15,960
Dec 18, 2025	34.73	34.75	34.38	34.41	29.85	1.36%	23,110
Dec 17, 2025	35.00	35.17	33.94	33.94	29.45	-2.43%	43,730
Dec 16, 2025	34.50	34.89	34.33	34.79	30.19	0.34%	34,744
Dec 15, 2025	35.99	35.99	34.50	34.67	30.08	-3.00%	61,615
Dec 12, 2025	36.45	36.65	35.48	35.74	31.01	-1.57%	34,453
Dec 11, 2025	35.94	36.31	35.56	36.31	31.51	0.57%	25,294
Dec 10, 2025	36.19	36.40	35.80	36.10	31.33	-0.24%	18,126
Dec 9, 2025	35.65	36.38	35.61	36.19	31.40	1.26%	20,303
Dec 8, 2025	35.84	35.91	35.53	35.74	31.01	0.34%	24,327
Dec 5, 2025	35.79	35.93	35.42	35.62	30.91	0.01%	37,503
Dec 4, 2025	35.62	35.82	35.35	35.62	30.90	0.18%	30,517
Dec 3, 2025	35.51	35.56	34.95	35.55	30.85	2.04%	33,540