Skip to main content

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

53.47 -0.52 (-0.96%)
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 54.00 54.11 53.37 53.47 163,820 -0.52(-0.96%)
Jul 18, 2024 54.62 54.62 53.55 53.99 199,293 -0.19(-0.35%)
Jul 17, 2024 55.11 55.11 54.12 54.18 422,048 -1.47(-2.64%)
Jul 16, 2024 56.05 56.06 55.55 55.65 153,193 -0.26(-0.47%)
Jul 15, 2024 55.91 56.20 55.75 55.91 140,181 +0.08(+0.14%)
Jul 12, 2024 55.58 56.10 55.58 55.83 150,402 +0.10(+0.18%)
Jul 11, 2024 56.44 56.44 55.51 55.73 221,587 -0.68(-1.21%)
Jul 10, 2024 56.29 56.43 56.16 56.41 141,803 +0.27(+0.48%)
Jul 09, 2024 56.25 56.30 56.05 56.14 183,105 +0.05(+0.09%)
Jul 08, 2024 56.07 56.13 55.91 56.09 192,229 +0.13(+0.23%)
Jul 05, 2024 55.80 56.00 55.72 55.96 179,614 +0.22(+0.39%)
Jul 03, 2024 55.42 55.75 55.35 55.74 107,280 +0.39(+0.70%)
Jul 02, 2024 54.92 55.40 54.85 55.35 164,453 +0.37(+0.67%)
Jul 01, 2024 54.71 55.00 54.32 54.98 123,045 +0.26(+0.48%)
Jun 28, 2024 54.89 55.22 54.64 54.72 132,394 +0.05(+0.09%)
Jun 27, 2024 54.36 54.90 54.36 54.67 192,122 +0.12(+0.22%)
Jun 26, 2024 54.25 54.61 54.24 54.55 221,693 +0.30(+0.55%)
Jun 25, 2024 53.90 54.27 53.69 54.25 203,008 +0.52(+0.97%)
Jun 24, 2024 54.22 54.34 53.66 53.73 237,187 -0.54(-0.99%)
Jun 21, 2024 54.34 54.39 53.85 54.27 115,699 +0.09(+0.16%)
Jun 20, 2024 54.70 54.70 53.94 54.18 205,947 -0.30(-0.56%)
Jun 18, 2024 54.57 54.63 54.34 54.48 213,607 -0.11(-0.20%)
Jun 17, 2024 54.28 54.67 54.13 54.59 189,277 +0.29(+0.54%)
Jun 14, 2024 54.29 54.39 53.97 54.30 238,044 +0.40(+0.74%)
Jun 13, 2024 54.24 54.24 53.86 53.90 231,279 -0.03(-0.05%)
Jun 12, 2024 53.94 54.07 53.85 53.93 112,516 +0.22(+0.40%)
Jun 11, 2024 53.55 53.72 53.26 53.71 112,713 +0.13(+0.24%)
Jun 10, 2024 53.36 53.58 53.26 53.58 132,477 +0.21(+0.39%)
Jun 07, 2024 53.23 53.53 53.18 53.38 110,414 +0.15(+0.28%)
Jun 06, 2024 53.13 53.29 53.10 53.23 198,666 +0.22(+0.41%)
Jun 05, 2024 52.66 53.07 52.49 53.02 105,772 +0.72(+1.39%)
Jun 04, 2024 52.34 52.44 52.08 52.29 81,729 -0.06(-0.11%)
Jun 03, 2024 52.52 52.56 51.89 52.35 124,706 +0.08(+0.15%)
May 31, 2024 52.11 52.27 51.28 52.27 137,793 +0.20(+0.38%)
May 30, 2024 52.73 52.73 51.82 52.08 166,218 -1.20(-2.26%)
May 29, 2024 53.16 53.43 53.15 53.28 121,001 -0.14(-0.26%)
May 28, 2024 53.38 53.48 53.08 53.42 187,483 +0.07(+0.13%)
May 24, 2024 52.92 53.41 52.87 53.35 249,201 +0.42(+0.80%)
May 23, 2024 53.64 53.64 52.67 52.93 191,891 -0.20(-0.39%)
May 22, 2024 53.27 53.33 52.88 53.13 162,035 -0.12(-0.22%)
May 21, 2024 52.86 53.25 52.76 53.25 139,570 +0.11(+0.20%)
May 20, 2024 52.89 53.17 52.86 53.14 239,188 +0.38(+0.73%)
May 17, 2024 52.89 52.94 52.62 52.76 81,466 +0.02(+0.04%)
May 16, 2024 52.80 52.96 52.72 52.74 78,734 -0.01(-0.02%)
May 15, 2024 52.37 52.81 52.18 52.75 313,306 +0.62(+1.20%)
May 14, 2024 51.50 52.21 51.26 52.13 87,882 +0.30(+0.57%)
May 13, 2024 51.67 51.92 51.63 51.83 97,713 +0.18(+0.35%)
May 10, 2024 51.78 51.99 51.47 51.65 78,739 +0.16(+0.32%)
May 09, 2024 51.58 51.62 51.28 51.48 67,834 -0.12(-0.24%)
May 08, 2024 51.34 51.81 51.28 51.61 65,100 -0.02(-0.04%)
May 07, 2024 51.69 51.85 51.50 51.63 59,652 -0.01(-0.02%)
May 06, 2024 51.09 51.64 51.03 51.64 83,737 +0.88(+1.74%)
May 03, 2024 50.56 50.80 50.31 50.75 105,768 +0.85(+1.71%)
May 02, 2024 49.69 49.91 49.13 49.90 38,901 +0.64(+1.30%)
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.