Skip to main content

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

51.31 +0.52 (+1.02%)
Official Closing Price Updated: 4:15 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 51.28 51.41 50.99 51.31 129,216 +0.52(+1.02%)
Oct 03, 2024 50.71 51.07 50.65 50.79 74,548 +0.01(+0.02%)
Oct 02, 2024 50.65 51.00 50.57 50.78 78,602 +0.10(+0.20%)
Oct 01, 2024 51.14 51.25 50.40 50.68 108,960 -0.60(-1.17%)
Sep 30, 2024 51.10 51.28 50.81 51.28 166,897 +0.21(+0.41%)
Sep 27, 2024 51.25 51.35 51.00 51.07 281,320 -0.13(-0.25%)
Sep 26, 2024 51.54 51.54 50.94 51.20 127,562 +0.22(+0.44%)
Sep 25, 2024 50.80 51.05 50.75 50.98 182,023 +0.19(+0.37%)
Sep 24, 2024 50.72 50.84 50.28 50.79 139,460 +0.34(+0.68%)
Sep 23, 2024 50.43 50.57 50.29 50.45 120,546 +0.18(+0.35%)
Sep 20, 2024 50.05 50.34 49.76 50.27 85,521 +0.11(+0.21%)
Sep 19, 2024 49.93 50.39 49.80 50.17 106,046 +1.09(+2.21%)
Sep 18, 2024 49.40 49.60 48.97 49.08 78,760 -0.20(-0.40%)
Sep 17, 2024 49.41 49.50 49.15 49.27 68,666 +0.04(+0.08%)
Sep 16, 2024 49.31 49.34 48.98 49.24 105,533 -0.18(-0.36%)
Sep 13, 2024 49.08 49.44 49.00 49.41 105,223 +0.18(+0.36%)
Sep 12, 2024 49.01 49.25 48.80 49.24 86,345 +0.30(+0.62%)
Sep 11, 2024 48.28 48.99 47.58 48.93 104,226 +0.69(+1.42%)
Sep 10, 2024 48.09 48.30 47.56 48.25 109,796 +0.41(+0.86%)
Sep 09, 2024 47.61 47.92 47.34 47.84 99,826 +0.60(+1.26%)
Sep 06, 2024 48.40 48.40 47.09 47.24 171,032 -1.20(-2.49%)
Sep 05, 2024 48.25 48.91 48.22 48.44 84,532 +0.11(+0.22%)
Sep 04, 2024 48.04 48.65 48.01 48.33 83,197 +0.03(+0.06%)
Sep 03, 2024 49.44 49.54 48.13 48.31 162,991 -1.44(-2.89%)
Aug 30, 2024 49.54 49.75 49.22 49.74 92,907 +0.60(+1.22%)
Aug 29, 2024 49.20 49.74 48.95 49.15 161,846 +0.28(+0.58%)
Aug 28, 2024 49.28 49.35 48.54 48.86 184,115 -0.46(-0.93%)
Aug 27, 2024 49.18 49.38 48.95 49.32 137,919 +0.10(+0.20%)
Aug 26, 2024 49.54 49.75 49.11 49.23 208,674 -0.38(-0.77%)
Aug 23, 2024 49.50 49.84 49.28 49.61 184,866 +0.37(+0.76%)
Aug 22, 2024 50.09 50.09 49.15 49.24 187,599 -0.68(-1.36%)
Aug 21, 2024 49.87 50.01 49.70 49.92 135,908 +0.07(+0.13%)
Aug 20, 2024 49.78 50.06 49.67 49.85 125,406 +0.11(+0.21%)
Aug 19, 2024 49.28 49.74 49.16 49.74 227,163 +0.52(+1.05%)
Aug 16, 2024 49.05 49.29 48.99 49.23 139,165 +0.12(+0.25%)
Aug 15, 2024 48.69 49.22 48.62 49.10 229,958 +0.90(+1.87%)
Aug 14, 2024 48.34 48.38 47.79 48.20 108,009 +0.12(+0.26%)
Aug 13, 2024 47.60 48.15 47.60 48.08 168,777 +0.68(+1.44%)
Aug 12, 2024 47.35 47.57 47.02 47.40 90,550 +0.15(+0.32%)
Aug 09, 2024 46.80 47.36 46.78 47.24 110,178 +0.34(+0.72%)
Aug 08, 2024 46.15 46.93 45.72 46.91 168,682 +1.38(+3.03%)
Aug 07, 2024 46.67 46.92 45.43 45.53 140,364 -0.38(-0.83%)
Aug 06, 2024 45.82 46.54 45.24 45.91 255,152 +0.48(+1.05%)
Aug 05, 2024 42.33 46.24 42.33 45.43 354,564 -1.39(-2.97%)
Aug 02, 2024 47.01 47.34 46.24 46.82 577,431 -1.99(-4.08%)
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.