Skip to main content

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

52.05 +0.09 (+0.17%)
Official Closing Price Updated: 4:15 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 51.96 52.10 51.75 52.05 227,354 +0.09(+0.17%)
Nov 21, 2024 52.00 52.14 51.30 51.96 135,843 +0.16(+0.31%)
Nov 20, 2024 52.27 52.27 51.35 51.80 129,490 -0.34(-0.65%)
Nov 19, 2024 51.55 52.20 51.51 52.14 84,368 +0.31(+0.60%)
Nov 18, 2024 51.71 51.88 51.45 51.83 113,419 +0.48(+0.93%)
Nov 15, 2024 52.08 52.08 51.17 51.35 223,927 -0.97(-1.85%)
Nov 14, 2024 52.59 52.65 52.21 52.32 99,118 -0.16(-0.30%)
Nov 13, 2024 52.61 52.73 52.33 52.48 97,370 -0.07(-0.13%)
Nov 12, 2024 52.79 52.80 52.33 52.55 124,147 -0.33(-0.62%)
Nov 11, 2024 53.20 53.20 52.56 52.88 163,706 -0.24(-0.45%)
Nov 08, 2024 53.14 53.20 53.02 53.12 108,032 +0.04(+0.08%)
Nov 07, 2024 52.75 53.16 52.68 53.08 169,831 +0.63(+1.20%)
Nov 06, 2024 51.98 52.52 51.88 52.45 197,632 +1.11(+2.16%)
Nov 05, 2024 50.90 51.40 50.90 51.34 86,572 +0.63(+1.24%)
Nov 04, 2024 50.80 51.01 50.40 50.71 123,947 -0.04(-0.08%)
Nov 01, 2024 50.56 51.01 50.39 50.75 80,292 +0.48(+0.95%)
Oct 31, 2024 51.00 51.00 50.21 50.27 218,787 -0.97(-1.89%)
Oct 30, 2024 51.47 51.70 51.17 51.24 114,918 -0.43(-0.83%)
Oct 29, 2024 51.24 51.83 51.15 51.67 140,561 +0.46(+0.90%)
Oct 28, 2024 51.19 51.45 51.19 51.21 118,881 +0.12(+0.23%)
Oct 25, 2024 51.01 51.44 50.93 51.09 211,489 +0.34(+0.67%)
Oct 24, 2024 50.95 50.95 50.53 50.75 173,745 +0.47(+0.93%)
Oct 23, 2024 50.84 50.84 49.98 50.28 214,257 -0.70(-1.36%)
Oct 22, 2024 50.92 51.02 50.71 50.98 133,742 -0.07(-0.13%)
Oct 21, 2024 50.87 51.05 50.63 51.05 132,063 +0.11(+0.21%)
Oct 18, 2024 50.82 50.98 50.78 50.94 127,011 +0.41(+0.81%)
Oct 17, 2024 50.87 50.87 50.47 50.53 103,792 +0.05(+0.10%)
Oct 16, 2024 50.48 50.50 50.09 50.48 82,393 +0.09(+0.17%)
Oct 15, 2024 50.63 50.75 50.32 50.39 111,266 -0.24(-0.48%)
Oct 14, 2024 50.45 50.71 50.44 50.63 135,350 +0.24(+0.49%)
Oct 11, 2024 50.26 50.46 50.22 50.39 102,662 +0.01(+0.02%)
Oct 10, 2024 50.30 50.47 50.13 50.38 105,070 +0.02(+0.04%)
Oct 09, 2024 50.09 50.37 50.07 50.36 114,360 +0.19(+0.37%)
Oct 08, 2024 49.89 50.21 49.84 50.17 89,988 +0.42(+0.85%)
Oct 07, 2024 50.19 50.19 49.68 49.75 97,960 -0.48(-0.96%)
Oct 04, 2024 50.20 50.33 49.92 50.23 124,933 +0.51(+1.02%)
Oct 03, 2024 49.65 50.00 49.59 49.72 76,146 +0.01(+0.02%)
Oct 02, 2024 49.59 49.93 49.51 49.71 80,287 +0.10(+0.20%)
Oct 01, 2024 50.07 50.17 49.34 49.62 111,296 -0.59(-1.17%)
Sep 30, 2024 50.03 50.20 49.74 50.20 170,475 +0.21(+0.41%)
Sep 27, 2024 50.17 50.27 49.93 50.00 287,351 -0.13(-0.25%)
Sep 26, 2024 50.46 50.46 49.87 50.13 130,296 +0.22(+0.44%)
Sep 25, 2024 49.74 49.98 49.69 49.91 185,925 +0.18(+0.37%)
Sep 24, 2024 49.66 49.77 49.23 49.73 142,450 +0.34(+0.68%)
Sep 23, 2024 49.37 49.51 49.24 49.39 123,130 +0.17(+0.35%)
Sep 20, 2024 49.00 49.28 48.72 49.22 87,355 +0.11(+0.21%)
Sep 19, 2024 48.88 49.33 48.76 49.11 108,320 +1.06(+2.21%)
Sep 18, 2024 48.36 48.56 47.94 48.05 80,449 -0.19(-0.40%)
Sep 17, 2024 48.37 48.46 48.12 48.24 70,138 +0.04(+0.08%)
Sep 16, 2024 48.28 48.31 47.95 48.20 107,795 -0.17(-0.36%)
Sep 13, 2024 48.05 48.40 47.97 48.37 107,479 +0.17(+0.36%)
Sep 12, 2024 47.98 48.22 47.78 48.20 88,197 +0.30(+0.62%)
Sep 11, 2024 47.26 47.96 46.58 47.90 106,461 +0.67(+1.42%)
Sep 10, 2024 47.08 47.28 46.56 47.23 112,150 +0.40(+0.86%)
Sep 09, 2024 46.61 46.92 46.34 46.83 101,966 +0.58(+1.26%)
Sep 06, 2024 47.39 47.39 46.10 46.25 174,699 -1.18(-2.49%)
Sep 05, 2024 47.23 47.89 47.21 47.43 86,345 +0.11(+0.22%)
Sep 04, 2024 47.03 47.63 47.00 47.32 84,981 +0.03(+0.06%)
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.