REX FANG & Innovation Equity Premium Income ETF (FEPI)

NASDAQ: FEPI · Real-Time Price · USD

41.64

-0.21 (-0.50%)

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

41.68

+0.04 (0.10%)

After-hours: Jun 26, 2026, 6:53 PM EDT

FEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.40	42.17	41.25	41.64	41.64	-0.50%	297,588
Jun 25, 2026	42.25	42.40	41.19	41.85	41.85	0.36%	205,395
Jun 24, 2026	42.21	42.48	41.42	41.70	41.70	-0.94%	198,141
Jun 23, 2026	42.66	43.07	42.25	42.30	42.09	-2.98%	251,839
Jun 22, 2026	44.17	44.50	43.51	43.60	43.39	-1.34%	235,429
Jun 18, 2026	43.87	44.30	43.46	44.19	43.98	2.34%	226,763
Jun 17, 2026	43.93	43.94	43.09	43.18	42.97	-1.16%	165,178
Jun 16, 2026	44.59	44.70	43.88	43.90	43.47	-1.81%	237,468
Jun 15, 2026	44.29	44.84	44.29	44.71	44.28	2.85%	216,814
Jun 12, 2026	43.50	43.64	43.06	43.47	43.05	0.07%	151,011
Jun 11, 2026	42.91	43.45	42.46	43.44	43.02	1.14%	228,982
Jun 10, 2026	43.23	43.74	42.87	42.95	42.53	-1.96%	189,260
Jun 9, 2026	44.85	44.99	42.87	44.02	43.38	-1.32%	273,605
Jun 8, 2026	44.66	44.85	44.46	44.61	43.96	1.16%	186,114
Jun 5, 2026	45.59	45.59	43.95	44.10	43.46	-3.65%	340,000
Jun 4, 2026	45.50	45.88	45.50	45.77	45.11	0.02%	160,545
Jun 3, 2026	46.33	46.33	45.63	45.76	45.10	-0.75%	289,982
Jun 2, 2026	46.41	46.47	46.09	46.33	45.44	-0.26%	178,825
Jun 1, 2026	46.60	46.60	46.33	46.45	45.56	-0.45%	284,908
May 29, 2026	46.31	46.70	46.31	46.66	45.76	0.71%	357,042
May 28, 2026	45.71	46.37	45.71	46.33	45.44	1.27%	340,332
May 27, 2026	45.54	45.77	45.42	45.75	44.87	0.38%	285,977
May 26, 2026	45.60	45.88	45.56	45.80	44.70	1.28%	365,025
May 22, 2026	45.30	45.50	45.07	45.22	44.13	0.18%	340,356
May 21, 2026	44.91	45.30	44.68	45.14	44.06	0.74%	225,078
May 20, 2026	44.40	44.87	44.20	44.81	43.73	1.52%	136,448
May 19, 2026	44.32	44.42	43.71	44.14	43.08	-0.65%	200,455
May 18, 2026	44.56	44.75	43.98	44.43	43.36	-0.52%	220,150
May 15, 2026	44.58	45.00	44.40	44.66	43.59	-1.02%	208,367
May 14, 2026	44.70	45.17	44.58	45.12	44.04	1.05%	176,420
May 13, 2026	44.60	44.83	44.11	44.65	43.58	0.16%	180,698
May 12, 2026	44.47	44.60	44.25	44.58	43.51	0.13%	208,010
May 11, 2026	44.32	44.58	44.32	44.52	43.45	-0.16%	207,350
May 8, 2026	44.64	44.64	44.32	44.59	43.52	0.36%	219,022
May 7, 2026	44.16	44.66	44.16	44.43	43.36	0.77%	180,220
May 6, 2026	43.75	44.12	43.64	44.09	43.03	0.89%	176,784
May 5, 2026	43.80	43.88	43.64	43.70	42.65	0.16%	130,629
May 4, 2026	43.59	43.83	43.42	43.63	42.58	0.39%	160,465
May 1, 2026	43.24	43.57	43.19	43.46	42.42	0.88%	153,269
Apr 30, 2026	43.14	43.21	42.60	43.08	42.05	0.35%	170,706
Apr 29, 2026	42.91	42.98	42.67	42.93	41.90	-0.12%	117,810
Apr 28, 2026	42.88	43.06	42.69	42.98	41.95	-0.60%	118,733
Apr 27, 2026	43.08	43.25	42.90	43.24	42.20	0.56%	182,736
Apr 24, 2026	42.80	43.09	42.66	43.00	41.97	1.51%	193,910
Apr 23, 2026	42.75	42.78	42.08	42.36	41.34	-1.07%	294,745
Apr 22, 2026	42.63	42.84	42.43	42.82	41.79	1.46%	112,871
Apr 21, 2026	43.30	43.40	43.00	43.11	41.19	-0.19%	205,789
Apr 20, 2026	43.38	43.44	42.85	43.19	41.27	-0.42%	239,328
Apr 17, 2026	43.34	43.55	43.22	43.37	41.44	0.37%	238,113
Apr 16, 2026	43.10	43.32	42.76	43.21	41.29	0.68%	205,541
Apr 15, 2026	42.25	42.92	42.25	42.92	41.01	1.75%	175,029
Apr 14, 2026	42.00	42.21	41.99	42.18	40.30	1.13%	159,687
Apr 13, 2026	41.19	41.76	41.18	41.71	39.85	1.46%	204,731
Apr 10, 2026	41.00	41.19	40.85	41.11	39.28	0.27%	112,683
Apr 9, 2026	41.10	41.10	40.65	41.00	39.18	-0.17%	198,089
Apr 8, 2026	41.71	41.72	40.90	41.07	39.24	1.13%	181,739
Apr 7, 2026	40.47	40.61	40.03	40.61	38.80	0.07%	126,780
Apr 6, 2026	40.46	40.77	40.40	40.58	38.77	0.50%	124,522
Apr 2, 2026	39.57	40.40	39.35	40.38	38.58	0.40%	174,135
Apr 1, 2026	40.03	40.50	39.95	40.22	38.43	1.39%	165,786
Mar 31, 2026	38.61	39.80	38.61	39.67	37.90	4.04%	173,826
Mar 30, 2026	38.88	39.01	37.90	38.13	36.43	-1.42%	235,067
Mar 27, 2026	39.17	39.25	38.63	38.68	36.96	-2.05%	306,250
Mar 26, 2026	40.38	40.38	39.44	39.49	37.73	-3.02%	312,418
Mar 25, 2026	40.97	41.09	40.61	40.72	38.91	0.54%	128,227
Mar 24, 2026	41.78	41.90	41.16	41.37	38.70	-1.31%	277,428
Mar 23, 2026	41.80	42.37	41.66	41.92	39.21	1.55%	235,111
Mar 20, 2026	41.92	41.92	41.03	41.28	38.62	-1.69%	265,382
Mar 19, 2026	41.65	42.18	41.42	41.99	39.28	-0.17%	148,013
Mar 18, 2026	42.33	42.53	42.06	42.06	39.35	-0.80%	88,466
Mar 17, 2026	42.36	42.57	42.23	42.40	39.66	0.31%	95,557
Mar 16, 2026	42.34	42.59	42.26	42.27	39.54	1.00%	100,050
Mar 13, 2026	42.23	42.55	41.75	41.85	39.15	-0.74%	108,303
Mar 12, 2026	42.56	42.68	42.04	42.16	39.44	-1.45%	122,886
Mar 11, 2026	42.80	43.13	42.65	42.78	40.02	0.92%	114,416
Mar 10, 2026	42.44	42.74	42.25	42.39	39.65	0.47%	183,468
Mar 9, 2026	41.12	42.28	41.03	42.19	39.47	1.54%	126,213
Mar 6, 2026	41.83	42.19	41.45	41.55	38.87	-1.54%	117,692
Mar 5, 2026	41.89	42.36	41.71	42.20	39.48	0.40%	152,224
Mar 4, 2026	41.49	42.22	41.42	42.03	39.32	1.95%	176,995
Mar 3, 2026	40.81	41.36	40.38	41.23	38.57	-0.94%	155,028
Mar 2, 2026	40.78	41.71	40.66	41.62	38.93	0.65%	278,591
Feb 27, 2026	41.29	41.55	41.08	41.35	38.68	-0.65%	160,686
Feb 26, 2026	41.87	41.87	41.08	41.62	38.93	-0.67%	272,566
Feb 25, 2026	41.42	41.94	41.42	41.90	39.20	1.76%	239,704
Feb 24, 2026	41.60	42.16	41.25	42.06	38.52	1.40%	185,587
Feb 23, 2026	42.00	42.00	41.23	41.48	37.99	-1.80%	174,015
Feb 20, 2026	41.78	42.41	41.68	42.24	38.68	0.72%	113,294
Feb 19, 2026	41.80	42.14	41.75	41.94	38.41	-	97,122
Feb 18, 2026	41.63	42.26	41.45	41.94	38.41	0.99%	95,719
Feb 17, 2026	41.20	41.76	40.82	41.53	38.03	-0.19%	175,768
Feb 13, 2026	41.49	41.90	41.02	41.61	38.11	0.14%	139,817
Feb 12, 2026	42.62	42.65	41.43	41.55	38.05	-2.46%	193,796
Feb 11, 2026	43.00	43.13	42.23	42.60	39.01	-0.33%	141,145
Feb 10, 2026	43.06	43.12	42.67	42.74	39.14	-0.19%	131,860
Feb 9, 2026	42.20	43.08	41.97	42.82	39.22	1.57%	180,500
Feb 6, 2026	41.26	42.22	41.17	42.16	38.61	2.33%	215,991
Feb 5, 2026	41.49	41.88	40.87	41.20	37.73	-1.51%	345,380
Feb 4, 2026	42.99	42.99	41.35	41.83	38.31	-3.84%	429,552
Feb 3, 2026	44.25	44.26	42.98	43.50	39.84	-0.96%	264,461