REX Crypto Equity Premium Income ETF (CEPI)

NASDAQ: CEPI · Real-Time Price · USD

33.57

+0.30 (0.90%)

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

33.30

-0.27 (-0.80%)

After-hours: Jun 26, 2026, 7:52 PM EDT

CEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.91	33.77	32.65	33.57	33.57	0.89%	44,233
Jun 25, 2026	34.05	34.22	32.84	33.27	33.27	-0.98%	39,212
Jun 24, 2026	34.29	34.29	33.06	33.60	33.60	-1.89%	50,984
Jun 23, 2026	34.22	35.00	34.20	34.53	34.25	-1.96%	40,440
Jun 22, 2026	35.27	36.10	35.17	35.22	34.93	0.40%	57,246
Jun 18, 2026	35.22	35.25	34.80	35.08	34.79	1.46%	31,210
Jun 17, 2026	34.92	35.40	34.58	34.58	34.29	-0.58%	53,704
Jun 16, 2026	35.27	35.60	35.05	35.06	34.49	-0.45%	47,380
Jun 15, 2026	35.18	35.38	35.14	35.22	34.65	1.67%	34,553
Jun 12, 2026	34.29	34.82	34.22	34.64	34.08	1.75%	49,880
Jun 11, 2026	33.08	34.13	32.95	34.05	33.49	3.29%	22,456
Jun 10, 2026	34.00	34.08	32.90	32.96	32.42	-2.08%	38,804
Jun 9, 2026	34.59	34.71	32.92	33.94	33.11	-0.89%	57,867
Jun 8, 2026	33.86	34.35	33.73	34.24	33.41	2.68%	45,550
Jun 5, 2026	34.52	34.52	32.90	33.35	32.54	-4.45%	85,553
Jun 4, 2026	34.61	35.00	34.40	34.90	34.05	0.63%	68,208
Jun 3, 2026	35.10	35.15	34.61	34.68	33.84	-1.35%	61,392
Jun 2, 2026	35.63	35.69	35.31	35.45	34.30	-0.74%	62,596
Jun 1, 2026	35.38	35.91	35.07	35.71	34.56	0.56%	156,832
May 29, 2026	35.25	35.63	35.19	35.51	34.37	0.54%	76,945
May 28, 2026	34.75	35.38	34.73	35.32	34.18	0.86%	66,649
May 27, 2026	34.91	35.14	34.60	35.02	33.89	0.71%	77,723
May 26, 2026	35.09	35.24	34.99	35.05	33.65	1.66%	158,303
May 22, 2026	34.68	34.85	34.32	34.48	33.10	-0.43%	44,660
May 21, 2026	34.05	34.71	34.00	34.63	33.25	2.27%	46,200
May 20, 2026	33.52	33.95	33.21	33.86	32.51	2.44%	29,629
May 19, 2026	33.07	33.33	32.52	33.05	31.74	-0.72%	35,672
May 18, 2026	33.96	33.96	32.80	33.29	31.96	-1.49%	33,562
May 15, 2026	34.15	34.15	33.70	33.80	32.45	-2.53%	49,186
May 14, 2026	34.30	34.83	34.14	34.68	33.29	1.47%	28,035
May 13, 2026	34.35	34.35	33.83	34.17	32.81	0.04%	24,855
May 12, 2026	34.05	34.23	33.73	34.16	32.79	-0.07%	22,718
May 11, 2026	34.02	34.40	33.80	34.18	32.82	0.55%	54,415
May 8, 2026	34.09	34.09	33.84	34.00	32.64	0.59%	18,586
May 7, 2026	34.02	34.10	33.69	33.80	32.45	-0.45%	34,835
May 6, 2026	33.72	34.00	33.58	33.95	32.59	2.00%	39,090
May 5, 2026	32.90	33.38	32.90	33.28	31.95	1.24%	26,604
May 4, 2026	32.48	32.92	32.48	32.88	31.56	1.59%	22,904
May 1, 2026	32.50	32.74	32.32	32.36	31.07	0.40%	47,427
Apr 30, 2026	31.79	32.34	31.74	32.23	30.95	2.27%	30,565
Apr 29, 2026	31.88	31.88	31.21	31.52	30.26	-0.79%	63,754
Apr 28, 2026	31.76	31.95	31.33	31.77	30.50	-1.65%	59,415
Apr 27, 2026	33.53	33.74	33.26	33.47	31.01	-0.07%	64,424
Apr 24, 2026	33.52	33.69	33.33	33.49	31.03	0.45%	50,028
Apr 23, 2026	33.79	33.79	32.80	33.34	30.89	0.03%	40,297
Apr 22, 2026	33.12	33.42	33.06	33.33	30.88	2.12%	34,454
Apr 21, 2026	33.32	33.32	32.58	32.64	30.24	-1.55%	39,461
Apr 20, 2026	33.05	33.19	32.79	33.15	30.72	0.23%	44,778
Apr 17, 2026	32.96	33.16	32.70	33.08	30.65	1.94%	22,790
Apr 16, 2026	32.49	32.50	31.92	32.45	30.06	0.31%	27,564
Apr 15, 2026	32.26	32.42	31.97	32.35	29.97	0.55%	26,977
Apr 14, 2026	31.88	32.17	31.80	32.17	29.81	2.17%	62,697
Apr 13, 2026	30.65	31.50	30.56	31.49	29.17	2.06%	32,885
Apr 10, 2026	30.74	30.99	30.74	30.85	28.58	0.49%	21,732
Apr 9, 2026	30.48	30.85	30.12	30.70	28.44	0.78%	15,636
Apr 8, 2026	30.73	30.97	30.34	30.46	28.22	3.50%	14,367
Apr 7, 2026	29.08	29.43	28.75	29.43	27.27	0.16%	18,599
Apr 6, 2026	29.24	29.54	29.23	29.39	27.23	1.65%	27,640
Apr 2, 2026	27.85	28.92	27.80	28.91	26.79	0.51%	19,679
Apr 1, 2026	28.80	29.02	28.60	28.76	26.65	1.01%	27,405
Mar 31, 2026	27.70	28.51	27.53	28.48	26.38	4.15%	35,506
Mar 30, 2026	28.48	28.57	26.98	27.34	25.33	-2.58%	73,860
Mar 27, 2026	28.90	28.90	27.96	28.06	26.00	-3.48%	112,333
Mar 26, 2026	29.91	29.92	28.99	29.08	26.94	-3.50%	32,864
Mar 25, 2026	30.17	30.45	29.91	30.13	27.92	1.75%	31,202
Mar 24, 2026	29.95	30.00	29.38	29.61	27.43	-1.45%	43,086
Mar 23, 2026	30.65	31.54	30.65	31.11	27.84	2.47%	50,647
Mar 20, 2026	31.04	31.04	30.18	30.36	27.17	-2.18%	24,804
Mar 19, 2026	30.57	31.08	30.17	31.04	27.77	-0.01%	31,437
Mar 18, 2026	31.49	31.50	31.04	31.04	27.77	-1.73%	19,254
Mar 17, 2026	31.35	31.69	31.35	31.59	28.26	0.78%	39,930
Mar 16, 2026	31.14	31.52	31.14	31.34	28.04	2.05%	42,786
Mar 13, 2026	30.90	31.33	30.64	30.71	27.48	0.56%	52,574
Mar 12, 2026	30.78	30.78	30.17	30.54	27.33	-1.90%	12,878
Mar 11, 2026	30.98	31.25	30.76	31.13	27.86	1.20%	14,399
Mar 10, 2026	30.99	31.09	30.65	30.76	27.52	0.10%	21,463
Mar 9, 2026	29.93	30.73	29.55	30.73	27.50	2.42%	37,473
Mar 6, 2026	30.63	30.70	29.90	30.00	26.85	-3.81%	24,188
Mar 5, 2026	31.28	31.47	30.61	31.19	27.91	-0.87%	24,760
Mar 4, 2026	30.85	31.60	30.85	31.46	28.15	3.63%	45,472
Mar 3, 2026	30.54	30.68	29.83	30.36	27.17	-2.75%	36,774
Mar 2, 2026	30.40	31.33	30.24	31.22	27.94	0.94%	43,061
Feb 27, 2026	31.05	31.06	30.59	30.93	27.68	-0.99%	22,815
Feb 26, 2026	31.48	31.52	30.88	31.24	27.95	-0.97%	31,569
Feb 25, 2026	31.34	31.72	31.34	31.54	28.23	1.59%	34,670
Feb 24, 2026	30.21	31.11	30.00	31.05	27.78	2.29%	48,543
Feb 23, 2026	31.60	31.72	31.25	31.47	27.16	-1.41%	54,773
Feb 20, 2026	31.88	32.28	31.60	31.92	27.55	0.06%	44,695
Feb 19, 2026	31.55	31.96	31.46	31.90	27.53	0.65%	30,204
Feb 18, 2026	31.57	32.13	31.29	31.69	27.36	0.20%	17,904
Feb 17, 2026	31.60	31.96	31.04	31.63	27.30	-0.78%	22,940
Feb 13, 2026	31.55	32.10	31.00	31.88	27.51	1.98%	17,773
Feb 12, 2026	32.29	32.29	31.06	31.26	26.98	-2.55%	27,234
Feb 11, 2026	32.64	32.64	31.72	32.08	27.69	-1.21%	21,468
Feb 10, 2026	32.60	32.93	32.46	32.47	28.03	-0.39%	18,409
Feb 9, 2026	31.69	32.78	31.50	32.60	28.13	2.49%	34,758
Feb 6, 2026	30.00	31.80	30.00	31.80	27.45	8.32%	47,255
Feb 5, 2026	30.47	30.98	29.03	29.36	25.34	-5.63%	120,658
Feb 4, 2026	32.44	32.44	30.46	31.11	26.85	-5.22%	79,161
Feb 3, 2026	33.36	33.36	32.06	32.82	28.33	-1.49%	75,165