REX FANG & Innovation Equity Premium Income ETF (FEPI)

NASDAQ: FEPI · Real-Time Price · USD

41.55

-0.65 (-1.54%)

At close: Mar 6, 2026, 4:00 PM EST

41.10

-0.45 (-1.08%)

After-hours: Mar 6, 2026, 7:47 PM EST

FEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.83	42.19	41.45	41.55	41.55	-1.54%	117,086
Mar 5, 2026	41.89	42.36	41.71	42.20	42.20	0.40%	151,477
Mar 4, 2026	41.49	42.22	41.42	42.03	42.03	1.95%	175,225
Mar 3, 2026	40.81	41.36	40.38	41.23	41.23	-0.94%	154,803
Mar 2, 2026	40.78	41.71	40.66	41.62	41.62	0.65%	278,591
Feb 27, 2026	41.29	41.55	41.08	41.35	41.35	-0.65%	160,686
Feb 26, 2026	41.87	41.87	41.08	41.62	41.62	-0.67%	272,566
Feb 25, 2026	41.42	41.94	41.42	41.90	41.90	-0.38%	239,704
Feb 24, 2026	41.60	42.16	41.25	42.06	41.18	1.40%	185,587
Feb 23, 2026	42.00	42.00	41.23	41.48	40.61	-1.80%	174,015
Feb 20, 2026	41.78	42.41	41.68	42.24	41.35	0.72%	113,294
Feb 19, 2026	41.80	42.14	41.75	41.94	41.06	-	97,122
Feb 18, 2026	41.63	42.26	41.45	41.94	41.06	0.99%	95,719
Feb 17, 2026	41.20	41.76	40.82	41.53	40.66	-0.19%	175,768
Feb 13, 2026	41.49	41.90	41.02	41.61	40.74	0.14%	139,817
Feb 12, 2026	42.62	42.65	41.43	41.55	40.68	-2.46%	193,796
Feb 11, 2026	43.00	43.13	42.23	42.60	41.71	-0.33%	141,145
Feb 10, 2026	43.06	43.12	42.67	42.74	41.84	-0.19%	131,860
Feb 9, 2026	42.20	43.08	41.97	42.82	41.92	1.57%	180,500
Feb 6, 2026	41.26	42.22	41.17	42.16	41.27	2.33%	215,991
Feb 5, 2026	41.49	41.88	40.87	41.20	40.33	-1.51%	345,380
Feb 4, 2026	42.99	42.99	41.35	41.83	40.95	-3.84%	429,552
Feb 3, 2026	44.25	44.26	42.98	43.50	42.59	-0.96%	264,461
Feb 2, 2026	43.69	44.15	43.69	43.92	43.00	0.27%	203,520
Jan 30, 2026	44.00	44.31	43.56	43.80	42.88	-1.04%	207,184
Jan 29, 2026	44.60	44.61	43.50	44.26	43.33	-0.74%	359,445
Jan 28, 2026	44.82	44.94	44.51	44.59	43.65	-1.98%	206,001
Jan 27, 2026	45.54	45.62	45.21	45.49	43.60	0.60%	145,422
Jan 26, 2026	45.10	45.48	45.10	45.22	43.34	0.04%	239,216
Jan 23, 2026	44.99	45.35	44.81	45.20	43.32	0.09%	231,366
Jan 22, 2026	45.38	45.38	44.86	45.16	43.28	0.89%	202,346
Jan 21, 2026	44.61	44.98	44.22	44.76	42.90	0.49%	216,953
Jan 20, 2026	44.85	45.11	44.47	44.54	42.69	-1.89%	392,624
Jan 16, 2026	45.73	45.75	45.23	45.40	43.51	0.07%	189,033
Jan 15, 2026	45.64	45.76	45.31	45.37	43.48	0.04%	121,293
Jan 14, 2026	45.81	45.81	45.00	45.35	43.47	-1.31%	192,767
Jan 13, 2026	45.95	45.99	45.70	45.95	44.04	0.36%	127,273
Jan 12, 2026	45.33	45.93	45.33	45.79	43.88	0.32%	148,545
Jan 9, 2026	45.21	45.66	45.09	45.64	43.74	1.13%	139,474
Jan 8, 2026	45.46	45.46	44.96	45.13	43.25	-0.79%	213,482
Jan 7, 2026	45.39	45.69	45.30	45.49	43.60	0.42%	141,406
Jan 6, 2026	45.47	45.47	45.00	45.30	43.42	-0.35%	177,150
Jan 5, 2026	45.55	45.64	45.30	45.46	43.57	0.64%	202,089
Jan 2, 2026	45.97	46.05	44.97	45.17	43.29	-0.83%	154,679
Dec 31, 2025	45.87	45.98	45.53	45.55	43.66	-0.68%	139,211
Dec 30, 2025	45.76	45.98	45.74	45.86	43.95	0.11%	125,952
Dec 29, 2025	45.62	45.83	45.54	45.81	43.91	-0.20%	175,639
Dec 26, 2025	45.99	46.06	45.87	45.90	43.99	-0.20%	224,960
Dec 24, 2025	45.89	45.99	45.76	45.99	44.08	-1.92%	124,101
Dec 23, 2025	46.64	46.89	46.51	46.89	44.00	0.56%	279,786
Dec 22, 2025	46.83	46.83	46.47	46.63	43.75	0.43%	214,096
Dec 19, 2025	45.84	46.47	45.84	46.43	43.57	1.82%	152,908
Dec 18, 2025	45.50	45.80	45.35	45.60	42.79	2.06%	130,794
Dec 17, 2025	45.80	45.80	44.67	44.68	41.93	-2.23%	247,954
Dec 16, 2025	45.40	45.80	45.33	45.70	42.88	0.46%	164,756
Dec 15, 2025	46.17	46.23	45.46	45.49	42.69	-1.02%	182,044
Dec 12, 2025	46.61	46.67	45.74	45.96	43.13	-1.33%	155,586
Dec 11, 2025	46.53	46.61	46.05	46.58	43.71	-0.17%	94,547
Dec 10, 2025	46.51	46.74	46.38	46.66	43.78	-0.06%	79,237
Dec 9, 2025	46.43	46.69	46.35	46.69	43.81	0.54%	60,173
Dec 8, 2025	46.52	46.64	46.25	46.44	43.58	0.26%	77,694
Dec 5, 2025	46.15	46.55	46.15	46.32	43.46	0.28%	84,886
Dec 4, 2025	46.14	46.26	45.98	46.19	43.34	0.13%	94,062
Dec 3, 2025	46.01	46.25	45.80	46.13	43.29	-0.47%	131,248
Dec 2, 2025	46.16	46.57	46.12	46.35	43.49	1.02%	115,821
Dec 1, 2025	45.38	45.94	45.26	45.88	43.05	-	152,699
Nov 28, 2025	45.67	45.88	45.54	45.88	43.05	1.24%	58,116
Nov 26, 2025	45.00	45.45	44.87	45.32	42.53	1.41%	172,568
Nov 25, 2025	44.40	44.72	43.76	44.69	41.93	-2.25%	137,071
Nov 24, 2025	44.40	45.74	44.40	45.72	42.00	3.91%	139,847
Nov 21, 2025	44.01	44.54	43.01	44.00	40.42	0.02%	239,456
Nov 20, 2025	46.18	46.23	43.80	43.99	40.41	-2.59%	249,575
Nov 19, 2025	45.35	45.88	44.66	45.16	41.49	-0.40%	181,219
Nov 18, 2025	45.49	45.81	44.81	45.34	41.65	-0.89%	201,402
Nov 17, 2025	46.07	46.44	45.39	45.75	42.03	-1.06%	158,142
Nov 14, 2025	45.37	46.63	45.16	46.24	42.48	-0.06%	223,338
Nov 13, 2025	47.39	47.39	45.96	46.27	42.51	-2.73%	167,251
Nov 12, 2025	47.98	47.99	47.24	47.57	43.70	-0.23%	118,369
Nov 11, 2025	47.92	47.94	47.45	47.68	43.80	-0.91%	119,504
Nov 10, 2025	47.69	48.23	47.69	48.12	44.21	2.32%	224,664
Nov 7, 2025	46.56	47.03	45.86	47.03	43.20	0.06%	228,603
Nov 6, 2025	48.02	48.03	46.89	47.00	43.18	-1.86%	193,845
Nov 5, 2025	47.54	48.06	47.30	47.89	43.99	0.95%	141,327
Nov 4, 2025	47.69	48.11	47.40	47.44	43.58	-2.02%	262,491
Nov 3, 2025	48.50	48.69	48.35	48.42	44.48	0.02%	134,733
Oct 31, 2025	48.71	48.73	48.22	48.41	44.47	0.98%	103,352
Oct 30, 2025	48.37	48.53	47.89	47.94	44.04	-1.52%	251,797
Oct 29, 2025	48.65	48.72	48.35	48.68	44.72	-1.74%	182,997
Oct 28, 2025	49.48	49.68	49.31	49.54	44.55	0.53%	148,383
Oct 27, 2025	49.18	49.31	49.10	49.28	44.32	1.51%	186,445
Oct 24, 2025	48.36	48.63	48.35	48.55	43.66	1.26%	152,374
Oct 23, 2025	47.30	47.98	47.20	47.94	43.12	1.31%	120,346
Oct 22, 2025	47.93	47.96	46.71	47.32	42.56	-1.50%	244,123
Oct 21, 2025	48.15	48.22	47.81	48.04	43.21	0.04%	152,117
Oct 20, 2025	47.81	48.22	47.80	48.02	43.19	1.24%	258,312
Oct 17, 2025	47.07	47.59	46.89	47.43	42.66	0.55%	127,882
Oct 16, 2025	47.56	47.87	46.95	47.17	42.42	-0.36%	99,015
Oct 15, 2025	47.50	47.69	46.90	47.34	42.58	0.83%	101,436
Oct 14, 2025	46.83	47.33	46.38	46.95	42.23	-0.63%	82,022
Oct 13, 2025	47.00	47.30	46.70	47.25	42.50	1.85%	97,110