Skip to main content

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

54.88 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 54.22 54.34 53.66 53.73 237,186 -0.54(-0.99%)
Jun 21, 2024 54.34 54.39 53.85 54.27 115,698 +0.09(+0.16%)
Jun 20, 2024 54.70 54.70 53.94 54.18 205,946 -0.30(-0.56%)
Jun 18, 2024 54.57 54.63 54.34 54.48 213,606 -0.11(-0.20%)
Jun 17, 2024 54.28 54.67 54.13 54.59 189,276 +0.29(+0.54%)
Jun 14, 2024 54.29 54.39 53.98 54.30 238,043 +0.40(+0.74%)
Jun 13, 2024 54.24 54.24 53.86 53.90 231,278 -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 53.58 132,476 +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 53.23 198,665 +0.22(+0.41%)
Jun 05, 2024 52.66 53.07 52.49 53.02 105,771 +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 52.35 124,705 +0.08(+0.15%)
May 31, 2024 52.11 52.27 51.28 52.27 137,792 +0.20(+0.38%)
May 30, 2024 52.73 52.73 51.82 52.08 166,217 -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 53.42 187,482 +0.07(+0.13%)
May 24, 2024 52.92 53.41 52.87 53.35 249,200 +0.42(+0.80%)
May 23, 2024 53.64 53.64 52.67 52.93 191,890 -0.20(-0.38%)
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%)
May 01, 2024 49.36 49.96 49.01 49.26 184,982 -0.39(-0.79%)
Apr 30, 2024 50.28 50.45 49.61 49.65 61,796 -0.73(-1.45%)
Apr 29, 2024 50.67 50.67 50.13 50.38 109,805 +0.12(+0.25%)
Apr 26, 2024 49.96 50.43 49.80 50.26 123,826 +0.46(+0.92%)
Apr 25, 2024 48.92 49.84 48.45 49.80 154,891 -0.07(-0.13%)
Apr 24, 2024 50.36 50.36 49.56 49.86 167,235 +0.11(+0.21%)
Apr 23, 2024 49.13 49.82 49.03 49.76 120,272 +0.93(+1.91%)
Apr 22, 2024 48.77 49.13 48.28 48.83 197,868 +0.38(+0.77%)
Apr 19, 2024 49.50 49.56 48.28 48.45 202,757 -1.44(-2.88%)
Apr 18, 2024 50.13 50.35 49.75 49.89 102,764 -0.29(-0.58%)
Apr 17, 2024 51.05 51.05 50.02 50.18 97,629 -0.57(-1.13%)
Apr 16, 2024 50.53 50.93 50.41 50.75 53,692 +0.17(+0.33%)
Apr 15, 2024 51.67 51.67 50.50 50.58 144,825 -0.97(-1.88%)
Apr 12, 2024 51.90 51.92 51.37 51.55 109,485 -0.78(-1.49%)
Apr 11, 2024 51.80 52.34 51.46 52.33 83,770 +0.69(+1.35%)
Apr 10, 2024 51.49 51.67 51.35 51.63 145,015 -0.22(-0.42%)
Apr 09, 2024 51.82 51.91 51.26 51.85 105,939 +0.23(+0.45%)
Apr 08, 2024 51.71 51.80 51.37 51.61 111,630 +0.04(+0.07%)
Apr 05, 2024 51.34 51.80 51.12 51.57 113,850 +0.38(+0.75%)
Apr 04, 2024 52.31 52.39 51.11 51.19 172,782 -0.84(-1.62%)
Apr 03, 2024 51.69 52.18 51.62 52.03 111,848 +0.02(+0.04%)
Apr 02, 2024 51.81 52.07 51.53 52.02 125,188 -0.31(-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.