CEPI Historical Prices
REX Crypto Equity Premium Income ETF · daily open, high, low, close & volume
Trading days
249
Period high
41.97
Period low
26.98
Period change
-31.09%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 28.21 | 28.43 | 27.91 | 28.43 | +0.20% | 102,224 |
| Oct 27, 2026 | 27.85 | 28.38 | 27.85 | 28.37 | +2.57% | 87,112 |
| Oct 26, 2026 | 27.61 | 28.03 | 27.33 | 27.66 | -1.36% | 105,045 |
| Oct 23, 2026 | 28.18 | 28.32 | 27.97 | 28.04 | -0.50% | 67,762 |
| Oct 22, 2026 | 29.03 | 29.03 | 28.02 | 28.18 | -3.49% | 69,346 |
| Oct 21, 2026 | 29.08 | 29.32 | 28.79 | 29.20 | +1.21% | 31,092 |
| Oct 20, 2026 | 28.46 | 29.21 | 28.29 | 28.85 | +0.77% | 48,265 |
| Oct 19, 2026 | 28.80 | 29.07 | 28.61 | 28.63 | +1.13% | 57,071 |
| Oct 16, 2026 | 29.28 | 29.28 | 28.19 | 28.31 | -3.58% | 66,211 |
| Oct 15, 2026 | 28.55 | 29.36 | 28.06 | 29.36 | +0.96% | 110,714 |
| Oct 14, 2026 | 30.09 | 30.09 | 28.95 | 29.08 | -4.62% | 122,121 |
| Oct 13, 2026 | 30.24 | 30.52 | 30.02 | 30.49 | -0.59% | 98,413 |
| Oct 12, 2026 | 30.92 | 30.92 | 30.64 | 30.67 | -0.36% | 48,189 |
| Oct 9, 2026 | 30.92 | 30.92 | 30.51 | 30.78 | +0.52% | 44,939 |
| Oct 8, 2026 | 31.02 | 31.02 | 30.33 | 30.62 | -1.61% | 107,290 |
| Oct 7, 2026 | 31.75 | 31.75 | 31.00 | 31.12 | -2.08% | 79,742 |
| Oct 6, 2026 | 31.92 | 31.92 | 31.72 | 31.78 | +0.25% | 36,374 |
| Oct 5, 2026 | 31.58 | 31.80 | 31.40 | 31.70 | +1.02% | 68,377 |
| Oct 2, 2026 | 31.92 | 31.92 | 31.24 | 31.38 | +0.97% | 39,165 |
| Oct 1, 2026 | 31.15 | 31.15 | 30.70 | 31.08 | +0.40% | 52,361 |
| Sep 30, 2026 | 31.49 | 31.49 | 30.95 | 30.96 | -1.57% | 58,272 |
| Sep 29, 2026 | 31.75 | 31.75 | 31.37 | 31.45 | -0.03% | 45,142 |
| Sep 28, 2026 | 31.83 | 31.83 | 31.44 | 31.46 | -1.40% | 34,620 |
| Sep 25, 2026 | 32.03 | 32.03 | 31.72 | 31.91 | -0.20% | 36,535 |
| Sep 24, 2026 | 31.82 | 31.99 | 31.66 | 31.98 | +0.28% | 54,865 |
| Sep 23, 2026 | 32.12 | 32.19 | 31.88 | 31.89 | -1.54% | 31,940 |
| Sep 22, 2026 | 32.33 | 32.43 | 32.25 | 32.38 | +0.34% | 44,903 |
| Sep 21, 2026 | 32.10 | 32.34 | 32.09 | 32.27 | +1.33% | 66,839 |
| Sep 18, 2026 | 31.58 | 31.86 | 31.41 | 31.85 | +1.74% | 38,778 |
| Sep 17, 2026 | 31.05 | 31.36 | 30.96 | 31.31 | +2.27% | 40,523 |
| Sep 16, 2026 | 30.84 | 30.94 | 30.37 | 30.61 | -0.74% | 56,425 |
| Sep 15, 2026 | 31.24 | 31.24 | 30.80 | 30.84 | -1.28% | 39,730 |
| Sep 14, 2026 | 31.19 | 31.41 | 31.07 | 31.24 | -1.24% | 57,440 |
| Sep 11, 2026 | 31.55 | 31.75 | 31.38 | 31.63 | +0.11% | 42,669 |
| Sep 9, 2026 | 31.84 | 31.84 | 31.50 | 31.60 | -1.33% | 37,788 |
| Sep 8, 2026 | 31.99 | 32.13 | 31.93 | 32.02 | +0.66% | 50,829 |
| Sep 4, 2026 | 31.60 | 31.81 | 31.57 | 31.81 | +0.55% | 31,735 |
| Sep 3, 2026 | 31.11 | 31.66 | 31.00 | 31.64 | +2.40% | 49,888 |
| Sep 2, 2026 | 30.47 | 30.95 | 30.28 | 30.90 | -1.08% | 33,092 |
| Aug 31, 2026 | 31.02 | 31.24 | 30.91 | 31.23 | +0.87% | 55,339 |
| Aug 28, 2026 | 31.51 | 31.51 | 30.87 | 30.96 | -2.37% | 65,582 |
| Aug 27, 2026 | 31.69 | 31.87 | 31.53 | 31.71 | +1.00% | 38,267 |
| Aug 26, 2026 | 31.53 | 31.58 | 31.38 | 31.40 | -1.41% | 34,651 |
| Aug 25, 2026 | 31.48 | 31.85 | 31.40 | 31.85 | +1.95% | 33,818 |
| Aug 24, 2026 | 31.36 | 31.50 | 31.16 | 31.24 | -0.41% | 62,837 |
| Aug 21, 2026 | 31.48 | 31.76 | 31.31 | 31.37 | +0.47% | 31,236 |
| Aug 20, 2026 | 31.00 | 31.29 | 31.00 | 31.22 | +0.89% | 37,952 |
| Aug 19, 2026 | 30.80 | 31.13 | 30.41 | 30.95 | +0.02% | 35,477 |
| Aug 18, 2026 | 31.54 | 31.67 | 30.86 | 30.94 | -3.16% | 52,246 |
| Aug 17, 2026 | 31.85 | 32.04 | 31.75 | 31.95 | +0.82% | 24,815 |
| Aug 14, 2026 | 31.61 | 31.76 | 31.46 | 31.69 | +0.73% | 32,050 |
| Aug 13, 2026 | 31.77 | 31.77 | 31.25 | 31.46 | +0.61% | 35,910 |
| Aug 12, 2026 | 31.40 | 31.67 | 31.08 | 31.27 | +0.48% | 111,918 |
| Aug 11, 2026 | 31.45 | 31.45 | 31.08 | 31.12 | +0.65% | 87,809 |
| Aug 10, 2026 | 31.34 | 31.61 | 30.92 | 30.92 | -1.37% | 55,524 |
| Aug 7, 2026 | 31.77 | 31.77 | 31.01 | 31.35 | -0.19% | 34,956 |
| Aug 6, 2026 | 31.19 | 31.67 | 31.02 | 31.41 | -0.37% | 65,737 |
| Aug 5, 2026 | 31.82 | 32.11 | 31.40 | 31.53 | -1.53% | 60,451 |
| Aug 4, 2026 | 31.76 | 32.15 | 31.68 | 32.01 | +1.25% | 24,461 |
| Aug 3, 2026 | 31.00 | 31.85 | 30.61 | 31.62 | +2.01% | 30,589 |
| Jul 31, 2026 | 31.81 | 31.81 | 30.58 | 31.00 | -1.27% | 28,274 |
| Jul 30, 2026 | 30.41 | 31.49 | 30.22 | 31.40 | +6.62% | 41,844 |
| Jul 29, 2026 | 30.84 | 30.84 | 29.40 | 29.45 | -5.28% | 75,416 |
| Jul 28, 2026 | 31.00 | 31.21 | 30.45 | 31.09 | -1.23% | 41,153 |
| Jul 27, 2026 | 31.96 | 31.96 | 31.00 | 31.48 | -0.17% | 40,284 |
| Jul 24, 2026 | 32.21 | 32.21 | 31.50 | 31.53 | -2.07% | 26,853 |
| Jul 23, 2026 | 32.24 | 32.53 | 31.90 | 32.20 | -1.08% | 56,397 |
| Jul 22, 2026 | 32.33 | 32.74 | 32.33 | 32.55 | -0.73% | 30,459 |
| Jul 21, 2026 | 32.42 | 32.95 | 32.40 | 32.79 | +2.88% | 20,618 |
| Jul 20, 2026 | 31.64 | 32.09 | 31.50 | 31.87 | +2.64% | 24,247 |
| Jul 17, 2026 | 30.84 | 31.31 | 30.30 | 31.05 | -1.52% | 59,663 |
| Jul 16, 2026 | 32.03 | 32.03 | 31.35 | 31.53 | -2.43% | 63,959 |
| Jul 15, 2026 | 32.51 | 32.79 | 31.90 | 32.31 | -0.36% | 39,922 |
| Jul 14, 2026 | 32.78 | 32.78 | 32.07 | 32.43 | +0.94% | 35,900 |
| Jul 13, 2026 | 32.40 | 32.46 | 31.88 | 32.13 | -1.94% | 39,355 |
| Jul 10, 2026 | 33.11 | 33.15 | 32.46 | 32.77 | -0.41% | 28,562 |
| Jul 9, 2026 | 32.71 | 33.26 | 32.60 | 32.90 | +2.05% | 32,682 |
| Jul 8, 2026 | 31.59 | 32.24 | 31.50 | 32.24 | -0.25% | 37,083 |
| Jul 7, 2026 | 32.82 | 33.07 | 31.93 | 32.32 | -3.03% | 56,577 |
| Jul 6, 2026 | 32.98 | 33.62 | 32.89 | 33.33 | +2.90% | 37,972 |
| Jul 2, 2026 | 33.51 | 33.65 | 32.04 | 32.39 | -2.58% | 60,861 |
| Jul 1, 2026 | 33.28 | 33.72 | 32.88 | 33.25 | -1.86% | 28,101 |
| Jun 30, 2026 | 33.76 | 33.92 | 33.48 | 33.88 | +0.14% | 29,549 |
| Jun 29, 2026 | 33.73 | 34.00 | 32.80 | 33.83 | +0.79% | 54,073 |
| Jun 26, 2026 | 32.91 | 33.77 | 32.65 | 33.57 | +0.89% | 44,472 |
| Jun 25, 2026 | 34.05 | 34.22 | 32.84 | 33.27 | -0.98% | 41,409 |
| Jun 24, 2026 | 34.29 | 34.29 | 33.06 | 33.60 | -2.69% | 50,984 |
| Jun 23, 2026 | 34.22 | 35.00 | 34.20 | 34.53 | -1.96% | 40,441 |
| Jun 22, 2026 | 35.27 | 36.10 | 35.17 | 35.22 | +0.40% | 57,246 |
| Jun 18, 2026 | 35.22 | 35.25 | 34.80 | 35.08 | +1.46% | 31,211 |
| Jun 17, 2026 | 34.92 | 35.40 | 34.57 | 34.57 | -1.38% | 53,704 |
| Jun 16, 2026 | 35.27 | 35.60 | 35.05 | 35.06 | -0.45% | 47,380 |
| Jun 15, 2026 | 35.18 | 35.38 | 35.14 | 35.22 | +1.67% | 34,554 |
| Jun 12, 2026 | 34.29 | 34.82 | 34.22 | 34.64 | +1.75% | 49,881 |
| Jun 11, 2026 | 33.08 | 34.13 | 32.95 | 34.04 | +3.29% | 22,456 |
| Jun 10, 2026 | 34.00 | 34.08 | 32.90 | 32.96 | -2.88% | 38,804 |
| Jun 9, 2026 | 34.59 | 34.71 | 32.92 | 33.94 | -0.89% | 57,868 |
| Jun 8, 2026 | 33.86 | 34.35 | 33.73 | 34.24 | +2.68% | 45,550 |
| Jun 5, 2026 | 34.52 | 34.52 | 32.90 | 33.35 | -4.45% | 85,554 |
| Jun 4, 2026 | 34.61 | 35.00 | 34.40 | 34.90 | +0.63% | 68,208 |
| Jun 3, 2026 | 35.10 | 35.15 | 34.61 | 34.68 | -2.15% | 61,392 |
| Jun 2, 2026 | 35.63 | 35.69 | 35.31 | 35.44 | -0.74% | 62,597 |
| Jun 1, 2026 | 35.38 | 35.91 | 35.07 | 35.71 | +0.56% | 156,833 |
| May 29, 2026 | 35.25 | 35.63 | 35.19 | 35.51 | +0.54% | 76,945 |
| May 28, 2026 | 34.75 | 35.38 | 34.73 | 35.32 | +0.86% | 66,649 |
| May 27, 2026 | 34.91 | 35.14 | 34.60 | 35.02 | -0.09% | 77,723 |
| May 26, 2026 | 35.09 | 35.24 | 34.99 | 35.05 | +1.66% | 158,304 |
| May 22, 2026 | 34.68 | 34.85 | 34.32 | 34.48 | -0.43% | 44,660 |
| May 21, 2026 | 34.05 | 34.71 | 34.00 | 34.63 | +2.27% | 46,186 |
| May 20, 2026 | 33.52 | 33.95 | 33.21 | 33.86 | +2.44% | 29,629 |
| May 19, 2026 | 33.07 | 33.33 | 32.52 | 33.05 | -0.72% | 35,672 |
| May 18, 2026 | 33.96 | 33.96 | 32.80 | 33.29 | -1.49% | 33,563 |
| May 15, 2026 | 34.15 | 34.15 | 33.70 | 33.80 | -2.53% | 49,187 |
| May 14, 2026 | 34.30 | 34.83 | 34.13 | 34.67 | +1.47% | 28,036 |
| May 13, 2026 | 34.35 | 34.35 | 33.83 | 34.17 | +0.04% | 24,855 |
| May 12, 2026 | 34.05 | 34.23 | 33.73 | 34.16 | -0.07% | 22,718 |
| May 11, 2026 | 34.02 | 34.40 | 33.80 | 34.18 | +0.55% | 54,415 |
| May 8, 2026 | 34.09 | 34.09 | 33.84 | 34.00 | +0.59% | 18,586 |
| May 7, 2026 | 34.02 | 34.10 | 33.69 | 33.80 | -0.45% | 34,835 |
| May 6, 2026 | 33.72 | 34.00 | 33.58 | 33.95 | +2.00% | 39,091 |
| May 5, 2026 | 32.90 | 33.38 | 32.90 | 33.28 | +1.24% | 26,604 |
| May 4, 2026 | 32.48 | 32.92 | 32.48 | 32.88 | +1.59% | 22,904 |
| May 1, 2026 | 32.50 | 32.74 | 32.32 | 32.36 | +0.40% | 47,428 |
| Apr 30, 2026 | 31.79 | 32.34 | 31.74 | 32.23 | +2.27% | 30,566 |
| Apr 29, 2026 | 31.88 | 31.88 | 31.21 | 31.52 | -0.79% | 63,755 |
| Apr 28, 2026 | 31.76 | 31.95 | 31.33 | 31.77 | -5.09% | 59,415 |
| Apr 27, 2026 | 33.53 | 33.74 | 33.26 | 33.47 | -0.07% | 64,413 |
| Apr 24, 2026 | 33.52 | 33.69 | 33.33 | 33.49 | +0.45% | 50,028 |
| Apr 23, 2026 | 33.79 | 33.79 | 32.80 | 33.34 | +0.03% | 40,298 |
| Apr 22, 2026 | 33.12 | 33.41 | 33.06 | 33.33 | +2.12% | 34,455 |
| Apr 21, 2026 | 33.32 | 33.32 | 32.58 | 32.64 | -1.55% | 39,462 |
| Apr 20, 2026 | 33.05 | 33.19 | 32.78 | 33.15 | +0.23% | 44,778 |
| Apr 17, 2026 | 32.96 | 33.16 | 32.70 | 33.08 | +1.94% | 22,791 |
| Apr 16, 2026 | 32.49 | 32.50 | 31.91 | 32.45 | +0.31% | 27,564 |
| Apr 15, 2026 | 32.26 | 32.42 | 31.96 | 32.35 | +0.55% | 26,978 |
| Apr 14, 2026 | 31.88 | 32.17 | 31.80 | 32.17 | +2.17% | 62,698 |
| Apr 13, 2026 | 30.65 | 31.50 | 30.56 | 31.49 | +2.06% | 32,886 |
| Apr 10, 2026 | 30.74 | 30.99 | 30.74 | 30.85 | +0.49% | 21,733 |
| Apr 9, 2026 | 30.48 | 30.85 | 30.12 | 30.70 | +0.78% | 15,636 |
| Apr 8, 2026 | 30.73 | 30.97 | 30.34 | 30.46 | +3.50% | 14,368 |
| Apr 7, 2026 | 29.08 | 29.43 | 28.75 | 29.43 | +0.16% | 18,599 |
| Apr 6, 2026 | 29.24 | 29.54 | 29.23 | 29.39 | +1.65% | 27,640 |
| Apr 2, 2026 | 27.85 | 28.92 | 27.80 | 28.91 | +0.51% | 19,680 |
| Apr 1, 2026 | 28.80 | 29.02 | 28.59 | 28.76 | +1.01% | 27,406 |
| Mar 31, 2026 | 27.70 | 28.51 | 27.53 | 28.47 | +4.15% | 35,506 |
| Mar 30, 2026 | 28.48 | 28.57 | 26.98 | 27.34 | -2.58% | 73,861 |
| Mar 27, 2026 | 28.90 | 28.90 | 27.96 | 28.06 | -3.48% | 112,334 |
| Mar 26, 2026 | 29.91 | 29.92 | 28.99 | 29.07 | -3.50% | 32,865 |
| Mar 25, 2026 | 30.17 | 30.45 | 29.91 | 30.13 | +1.75% | 31,202 |
| Mar 24, 2026 | 29.95 | 30.00 | 29.38 | 29.61 | -4.82% | 43,086 |
| Mar 23, 2026 | 30.65 | 31.54 | 30.65 | 31.11 | +2.47% | 50,648 |
| Mar 20, 2026 | 31.04 | 31.04 | 30.18 | 30.36 | -2.18% | 24,789 |
| Mar 19, 2026 | 30.57 | 31.08 | 30.17 | 31.04 | -0.01% | 31,438 |
| Mar 18, 2026 | 31.49 | 31.50 | 31.04 | 31.04 | -1.73% | 19,254 |
| Mar 17, 2026 | 31.35 | 31.69 | 31.35 | 31.59 | +0.78% | 39,930 |
| Mar 16, 2026 | 31.14 | 31.52 | 31.14 | 31.34 | +2.05% | 42,786 |
| Mar 13, 2026 | 30.90 | 31.33 | 30.64 | 30.71 | +0.56% | 52,575 |
| Mar 12, 2026 | 30.78 | 30.78 | 30.17 | 30.54 | -1.90% | 12,878 |
| Mar 11, 2026 | 30.98 | 31.25 | 30.76 | 31.13 | +1.20% | 14,400 |
| Mar 10, 2026 | 30.99 | 31.09 | 30.65 | 30.76 | +0.10% | 21,464 |
| Mar 9, 2026 | 29.93 | 30.73 | 29.55 | 30.73 | +2.42% | 37,473 |
| Mar 6, 2026 | 30.63 | 30.70 | 29.90 | 30.00 | -3.81% | 24,188 |
| Mar 5, 2026 | 31.28 | 31.47 | 30.61 | 31.19 | -0.87% | 24,761 |
| Mar 4, 2026 | 30.85 | 31.60 | 30.85 | 31.46 | +3.63% | 45,473 |
| Mar 3, 2026 | 30.54 | 30.68 | 29.83 | 30.36 | -2.75% | 36,775 |
| Mar 2, 2026 | 30.40 | 31.33 | 30.24 | 31.22 | +0.94% | 43,061 |
| Feb 27, 2026 | 31.05 | 31.05 | 30.59 | 30.93 | -0.99% | 22,816 |
| Feb 26, 2026 | 31.48 | 31.52 | 30.88 | 31.24 | -0.97% | 31,570 |
| Feb 25, 2026 | 31.34 | 31.72 | 31.34 | 31.54 | +1.59% | 34,671 |
| Feb 24, 2026 | 30.21 | 31.11 | 30.00 | 31.05 | -1.33% | 48,544 |
| Feb 23, 2026 | 31.60 | 31.72 | 31.25 | 31.47 | -1.41% | 54,774 |
| Feb 20, 2026 | 31.88 | 32.28 | 31.60 | 31.92 | +0.06% | 44,695 |
| Feb 19, 2026 | 31.55 | 31.96 | 31.46 | 31.90 | +0.65% | 30,204 |
| Feb 18, 2026 | 31.57 | 32.13 | 31.29 | 31.69 | +0.20% | 17,904 |
| Feb 17, 2026 | 31.60 | 31.96 | 31.04 | 31.63 | -0.78% | 22,940 |
| Feb 13, 2026 | 31.55 | 32.10 | 31.00 | 31.88 | +1.98% | 17,773 |
| Feb 12, 2026 | 32.29 | 32.29 | 31.06 | 31.26 | -2.55% | 27,234 |
| Feb 11, 2026 | 32.64 | 32.64 | 31.71 | 32.08 | -1.21% | 21,468 |
| Feb 10, 2026 | 32.60 | 32.93 | 32.46 | 32.47 | -0.39% | 18,409 |
| Feb 9, 2026 | 31.69 | 32.78 | 31.50 | 32.60 | +2.49% | 34,758 |
| Feb 6, 2026 | 30.00 | 31.80 | 30.00 | 31.80 | +8.32% | 47,255 |
| Feb 5, 2026 | 30.47 | 30.98 | 29.03 | 29.36 | -5.63% | 120,658 |
| Feb 4, 2026 | 32.44 | 32.44 | 30.46 | 31.11 | -5.22% | 79,161 |
| Feb 3, 2026 | 33.36 | 33.36 | 32.06 | 32.82 | -1.49% | 75,165 |
| Feb 2, 2026 | 33.00 | 33.58 | 32.90 | 33.32 | -0.20% | 67,875 |
| Jan 30, 2026 | 34.01 | 34.01 | 33.19 | 33.39 | -2.35% | 48,757 |
| Jan 29, 2026 | 34.68 | 34.68 | 33.58 | 34.19 | -1.43% | 108,455 |
| Jan 28, 2026 | 34.95 | 35.00 | 34.50 | 34.69 | -0.16% | 56,900 |
| Jan 27, 2026 | 34.43 | 34.75 | 34.15 | 34.74 | -1.84% | 47,754 |
| Jan 26, 2026 | 35.80 | 35.80 | 35.30 | 35.39 | -1.28% | 67,538 |
| Jan 23, 2026 | 35.43 | 36.08 | 35.10 | 35.85 | +1.30% | 43,807 |
| Jan 22, 2026 | 35.60 | 35.60 | 35.20 | 35.39 | +0.22% | 28,471 |
| Jan 21, 2026 | 35.26 | 35.78 | 34.67 | 35.31 | +0.83% | 51,996 |
| Jan 20, 2026 | 35.22 | 35.48 | 34.86 | 35.02 | -2.20% | 63,838 |
| Jan 16, 2026 | 35.45 | 35.87 | 35.40 | 35.81 | +1.82% | 31,071 |
| Jan 15, 2026 | 35.71 | 35.71 | 35.17 | 35.17 | -0.96% | 24,551 |
| Jan 14, 2026 | 35.57 | 35.57 | 35.16 | 35.51 | +0.39% | 31,060 |
| Jan 13, 2026 | 35.36 | 35.50 | 35.10 | 35.37 | +0.05% | 23,203 |
| Jan 12, 2026 | 34.98 | 35.38 | 34.95 | 35.36 | +0.72% | 24,073 |
| Jan 9, 2026 | 35.14 | 35.30 | 34.96 | 35.10 | -0.09% | 19,152 |
| Jan 8, 2026 | 34.98 | 35.20 | 34.85 | 35.14 | +0.26% | 23,645 |
| Jan 7, 2026 | 35.23 | 35.26 | 34.93 | 35.04 | -0.53% | 24,133 |
| Jan 6, 2026 | 35.30 | 35.33 | 34.88 | 35.23 | -0.20% | 32,392 |
| Jan 5, 2026 | 34.65 | 35.35 | 34.65 | 35.30 | +2.55% | 25,927 |
| Jan 2, 2026 | 33.99 | 34.49 | 33.83 | 34.42 | +2.24% | 26,942 |
| Dec 31, 2025 | 33.91 | 34.02 | 33.56 | 33.67 | -0.83% | 37,280 |
| Dec 30, 2025 | 34.11 | 34.23 | 33.95 | 33.95 | -0.44% | 25,303 |
| Dec 29, 2025 | 34.10 | 34.39 | 33.88 | 34.10 | -0.09% | 41,890 |
| Dec 26, 2025 | 34.35 | 34.39 | 33.90 | 34.13 | -0.50% | 44,061 |
| Dec 24, 2025 | 34.39 | 34.42 | 34.00 | 34.30 | -0.26% | 46,322 |
| Dec 23, 2025 | 34.40 | 34.50 | 34.18 | 34.39 | -3.88% | 68,599 |
| Dec 22, 2025 | 35.74 | 35.87 | 35.62 | 35.78 | +1.36% | 76,607 |
| Dec 19, 2025 | 34.75 | 35.34 | 34.75 | 35.30 | +2.60% | 15,960 |
| Dec 18, 2025 | 34.73 | 34.75 | 34.38 | 34.41 | +1.37% | 23,110 |
| Dec 17, 2025 | 35.00 | 35.17 | 33.94 | 33.94 | -2.44% | 43,730 |
| Dec 16, 2025 | 34.50 | 34.89 | 34.33 | 34.79 | +0.34% | 34,744 |
| Dec 15, 2025 | 35.99 | 35.99 | 34.50 | 34.67 | -3.00% | 61,615 |
| Dec 12, 2025 | 36.45 | 36.65 | 35.48 | 35.74 | -1.57% | 34,453 |
| Dec 11, 2025 | 35.94 | 36.31 | 35.56 | 36.31 | +0.57% | 25,294 |
| Dec 10, 2025 | 36.19 | 36.40 | 35.80 | 36.10 | -0.24% | 18,126 |
| Dec 9, 2025 | 35.65 | 36.38 | 35.61 | 36.19 | +1.26% | 20,303 |
| Dec 8, 2025 | 35.84 | 35.91 | 35.53 | 35.74 | +0.34% | 24,327 |
| Dec 5, 2025 | 35.79 | 35.93 | 35.42 | 35.62 | +0.01% | 37,503 |
| Dec 4, 2025 | 35.62 | 35.82 | 35.35 | 35.62 | +0.18% | 30,517 |
| Dec 3, 2025 | 35.51 | 35.56 | 34.95 | 35.55 | +2.04% | 33,540 |
| Dec 2, 2025 | 35.11 | 35.68 | 34.84 | 34.84 | -1.36% | 41,173 |
| Dec 1, 2025 | 34.85 | 35.47 | 34.61 | 35.32 | -0.51% | 47,419 |
| Nov 28, 2025 | 35.50 | 35.66 | 35.13 | 35.50 | +1.87% | 35,198 |
| Nov 26, 2025 | 34.70 | 34.95 | 34.30 | 34.85 | -1.47% | 82,486 |
| Nov 25, 2025 | 34.94 | 35.65 | 34.40 | 35.37 | +0.51% | 135,444 |
| Nov 24, 2025 | 34.29 | 35.26 | 34.25 | 35.19 | +4.26% | 50,289 |
| Nov 21, 2025 | 33.80 | 34.01 | 32.61 | 33.75 | +0.12% | 65,225 |
| Nov 20, 2025 | 35.80 | 35.98 | 33.54 | 33.71 | -2.79% | 59,465 |
| Nov 19, 2025 | 35.09 | 35.25 | 34.28 | 34.68 | -0.12% | 37,629 |
| Nov 18, 2025 | 34.42 | 35.34 | 34.36 | 34.72 | -0.87% | 51,070 |
| Nov 17, 2025 | 35.87 | 35.96 | 34.60 | 35.02 | -2.36% | 65,607 |
| Nov 14, 2025 | 34.75 | 36.65 | 34.54 | 35.87 | -0.36% | 83,413 |
| Nov 13, 2025 | 37.81 | 37.81 | 35.75 | 36.00 | -5.79% | 84,439 |
| Nov 12, 2025 | 39.08 | 39.08 | 37.88 | 38.21 | -0.65% | 43,243 |
| Nov 11, 2025 | 39.31 | 39.31 | 38.30 | 38.46 | -2.81% | 51,051 |
| Nov 10, 2025 | 40.25 | 40.39 | 39.33 | 39.57 | +1.34% | 47,871 |
| Nov 7, 2025 | 38.54 | 39.19 | 37.45 | 39.05 | -0.94% | 128,650 |
| Nov 6, 2025 | 41.07 | 41.07 | 39.34 | 39.42 | -3.90% | 62,177 |
| Nov 5, 2025 | 40.41 | 41.28 | 40.19 | 41.02 | +2.29% | 28,766 |
| Nov 4, 2025 | 40.46 | 41.19 | 39.86 | 40.10 | -2.94% | 52,290 |
| Nov 3, 2025 | 41.59 | 41.90 | 40.88 | 41.31 | +0.79% | 34,414 |
| Oct 31, 2025 | 41.24 | 41.44 | 40.45 | 40.99 | +1.23% | 56,726 |
| Oct 30, 2025 | 41.00 | 41.17 | 40.44 | 40.49 | -1.83% | 59,926 |
| Oct 29, 2025 | 41.91 | 41.97 | 40.80 | 41.25 | -2.02% | 84,265 |
Daily open, high, low, close and volume for REX Crypto Equity Premium Income ETF (CEPI). Showing 249 trading days. Unadjusted prices.