REX Crypto Equity Premium Income ETF (CEPI)

Historical Prices For REX Crypto Equity Premium Income ETF (CEPI)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	35.51	35.56	34.95	35.55	33,528	35.55
12/02/2025	35.11	35.68	34.84	34.84	41,122	34.84
12/01/2025	34.85	35.47	34.61	35.32	47,315	35.32
11/28/2025	35.50	35.66	35.13	35.50	35,198	35.50
11/26/2025	34.70	34.95	34.30	34.85	82,486	34.85
11/25/2025	34.94	35.65	34.40	35.37	135,342	34.14
11/24/2025	34.29	35.26	34.25	35.19	50,289	33.97
11/21/2025	33.80	34.01	32.61	33.75	65,225	32.58
11/20/2025	35.80	35.98	33.54	33.71	59,255	32.54
11/19/2025	35.09	35.25	34.28	34.68	37,599	33.47
11/18/2025	34.42	35.34	34.36	34.72	51,046	33.51
11/17/2025	35.87	35.96	34.60	35.02	65,605	33.81
11/14/2025	34.75	36.65	34.54	35.87	83,413	34.62
11/13/2025	37.81	37.81	35.75	36.00	84,340	34.75
11/12/2025	39.08	39.08	37.88	38.21	43,204	36.89
11/11/2025	39.31	39.31	38.30	38.46	51,051	37.13
11/10/2025	40.25	40.39	39.33	39.57	47,871	38.20
11/07/2025	38.54	39.19	37.45	39.05	128,650	37.69
11/06/2025	41.07	41.07	39.34	39.42	62,130	38.05
11/05/2025	40.41	41.28	40.19	41.02	28,671	39.59
11/04/2025	40.46	41.19	39.86	40.10	52,245	38.71
11/03/2025	41.59	41.90	40.88	41.31	34,394	39.88
10/31/2025	41.24	41.44	40.45	40.99	56,726	39.57
10/30/2025	41.00	41.17	40.44	40.49	59,926	39.09
10/29/2025	41.91	41.97	40.80	41.25	84,265	39.82
10/28/2025	42.20	42.82	42.02	42.10	68,400	40.64
10/27/2025	43.10	43.70	43.10	43.59	74,050	40.63
10/24/2025	42.50	42.99	42.20	42.90	29,310	39.99
10/23/2025	40.80	41.94	40.70	41.64	30,531	38.82
10/22/2025	41.68	41.76	39.87	40.61	43,356	37.85
10/21/2025	42.33	42.48	41.75	41.88	33,407	39.04
10/20/2025	42.39	43.00	42.02	42.49	39,432	39.61
10/17/2025	40.92	41.65	40.55	41.63	26,152	38.81
10/16/2025	43.00	43.00	41.37	41.45	27,167	38.63
10/15/2025	42.99	43.22	42.25	42.66	26,041	39.77
10/14/2025	42.00	42.66	41.76	42.42	36,884	39.54
10/13/2025	41.91	42.53	41.91	42.50	15,895	39.62
10/10/2025	43.00	43.00	41.51	41.91	47,518	39.06
10/09/2025	42.60	42.73	42.36	42.58	34,228	39.69
10/08/2025	42.30	42.64	42.29	42.55	22,818	39.66
10/07/2025	42.54	42.59	41.87	42.26	28,425	39.39
10/06/2025	42.72	42.72	41.80	42.33	57,600	39.45
10/03/2025	41.95	42.00	41.45	41.78	31,509	38.94
10/02/2025	41.30	41.60	41.30	41.60	34,012	38.78
10/01/2025	40.94	41.20	40.83	41.07	31,693	38.28
9/30/2025	40.72	40.78	40.55	40.73	18,986	37.97
9/29/2025	39.94	40.79	39.78	40.79	38,241	38.02
9/26/2025	39.53	39.58	38.85	39.56	36,414	36.88
9/25/2025	39.68	39.79	39.00	39.33	40,659	36.66
9/24/2025	40.07	40.59	39.95	40.14	53,173	37.42
9/23/2025	40.46	40.57	39.85	39.99	46,367	37.28
9/22/2025	41.21	41.70	40.92	41.63	73,231	37.46
9/19/2025	41.19	41.34	41.05	41.24	42,145	37.11
9/18/2025	40.94	41.34	40.73	41.08	25,897	36.97
9/17/2025	40.37	40.65	40.02	40.63	15,972	36.57
9/16/2025	40.33	40.40	40.04	40.39	45,846	36.35
9/15/2025	40.30	40.40	40.10	40.31	25,746	36.28
9/12/2025	40.12	40.20	39.90	40.20	19,051	36.18
9/11/2025	39.85	40.04	39.61	40.04	28,723	36.03
9/10/2025	40.00	40.00	39.57	39.82	30,911	35.84
9/09/2025	39.18	39.50	39.04	39.43	35,147	35.49
9/08/2025	38.99	39.00	38.75	38.91	26,079	35.01
9/05/2025	39.64	39.64	38.22	38.76	32,822	34.89
9/04/2025	38.92	39.20	38.60	38.99	33,116	35.09