Skip to main content

REX FANG & Innovation Equity Premium Income ETF (NQ: FEPI )

55.46 +0.41 (+0.74%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 55.45 55.55 55.13 55.46 231,715 +0.41(+0.74%)
Jun 13, 2024 55.40 55.40 55.01 55.05 226,433 -0.03(-0.05%)
Jun 12, 2024 55.09 55.23 55.00 55.08 110,159 +0.22(+0.40%)
Jun 11, 2024 54.70 54.87 54.40 54.86 110,352 +0.13(+0.24%)
Jun 10, 2024 54.50 54.73 54.40 54.73 129,701 +0.21(+0.39%)
Jun 07, 2024 54.37 54.68 54.32 54.52 108,101 +0.15(+0.28%)
Jun 06, 2024 54.27 54.43 54.24 54.37 194,503 +0.22(+0.41%)
Jun 05, 2024 53.79 54.21 53.62 54.15 103,556 +0.74(+1.39%)
Jun 04, 2024 53.46 53.56 53.20 53.41 80,017 -0.06(-0.11%)
Jun 03, 2024 53.64 53.69 53.00 53.47 122,093 +0.08(+0.15%)
May 31, 2024 53.23 53.39 52.38 53.39 134,906 +0.20(+0.38%)
May 30, 2024 53.86 53.86 52.93 53.19 162,735 -1.23(-2.26%)
May 29, 2024 54.30 54.57 54.29 54.42 118,466 -0.14(-0.26%)
May 28, 2024 54.52 54.62 54.22 54.56 183,555 +0.07(+0.13%)
May 24, 2024 54.05 54.55 54.00 54.49 243,980 +0.43(+0.80%)
May 23, 2024 54.79 54.79 53.80 54.06 187,870 -0.21(-0.38%)
May 22, 2024 54.41 54.47 54.01 54.27 158,640 -0.12(-0.22%)
May 21, 2024 53.99 54.39 53.89 54.39 136,646 +0.11(+0.20%)
May 20, 2024 54.02 54.31 53.99 54.28 234,177 +0.39(+0.73%)
May 17, 2024 54.02 54.07 53.75 53.89 79,760 +0.02(+0.04%)
May 16, 2024 53.93 54.09 53.85 53.87 77,084 -0.01(-0.02%)
May 15, 2024 53.50 53.94 53.29 53.88 306,742 +0.64(+1.20%)
May 14, 2024 52.60 53.33 52.36 53.24 86,041 +0.30(+0.57%)
May 13, 2024 52.78 53.03 52.74 52.94 95,666 +0.19(+0.35%)
May 10, 2024 52.89 53.10 52.57 52.75 77,090 +0.17(+0.32%)
May 09, 2024 52.68 52.72 52.37 52.58 66,413 -0.13(-0.24%)
May 08, 2024 52.44 52.92 52.38 52.71 63,736 -0.02(-0.04%)
May 07, 2024 52.80 52.96 52.60 52.73 58,402 -0.01(-0.02%)
May 06, 2024 52.18 52.74 52.13 52.74 81,983 +0.90(+1.74%)
May 03, 2024 51.64 51.89 51.39 51.84 103,552 +0.87(+1.71%)
May 02, 2024 50.75 50.98 50.18 50.97 38,086 +0.66(+1.30%)
May 01, 2024 50.42 51.03 50.06 50.31 181,107 -0.40(-0.79%)
Apr 30, 2024 51.35 51.53 50.68 50.71 60,501 -0.74(-1.45%)
Apr 29, 2024 51.75 51.75 51.20 51.46 107,505 +0.13(+0.25%)
Apr 26, 2024 51.03 51.51 50.86 51.33 121,231 +0.47(+0.92%)
Apr 25, 2024 49.97 50.91 49.49 50.86 151,646 -0.07(-0.13%)
Apr 24, 2024 51.44 51.44 50.62 50.93 163,732 +0.11(+0.21%)
Apr 23, 2024 50.19 50.88 50.08 50.82 117,753 +0.95(+1.91%)
Apr 22, 2024 49.81 50.18 49.31 49.87 193,723 +0.38(+0.77%)
Apr 19, 2024 50.56 50.62 49.31 49.49 198,509 -1.47(-2.88%)
Apr 18, 2024 51.20 51.43 50.82 50.95 100,611 -0.30(-0.58%)
Apr 17, 2024 52.14 52.14 51.09 51.25 95,584 -0.58(-1.13%)
Apr 16, 2024 51.61 52.02 51.49 51.83 52,567 +0.17(+0.33%)
Apr 15, 2024 52.77 52.77 51.58 51.66 141,790 -0.99(-1.88%)
Apr 12, 2024 53.01 53.03 52.47 52.65 107,191 -0.80(-1.49%)
Apr 11, 2024 52.91 53.46 52.56 53.44 82,015 +0.71(+1.34%)
Apr 10, 2024 52.59 52.78 52.45 52.74 141,977 -0.22(-0.42%)
Apr 09, 2024 52.93 53.02 52.35 52.96 103,720 +0.24(+0.45%)
Apr 08, 2024 52.81 52.91 52.47 52.72 109,291 +0.04(+0.07%)
Apr 05, 2024 52.44 52.91 52.22 52.68 111,464 +0.39(+0.75%)
Apr 04, 2024 53.43 53.51 52.21 52.29 169,162 -0.86(-1.62%)
Apr 03, 2024 52.79 53.29 52.73 53.15 109,505 +0.02(+0.04%)
Apr 02, 2024 52.92 53.19 52.63 53.13 122,565 -0.32(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.