REX FANG & Innovation Equity Premium Income ETF (FEPI)

Historical Prices For REX FANG & Innovation Equity Premium Income ETF (FEPI)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	46.01	46.25	45.80	46.13	130,900	46.13
12/02/2025	46.16	46.57	46.12	46.35	115,820	46.35
12/01/2025	45.38	45.94	45.26	45.88	152,663	45.88
11/28/2025	45.67	45.88	45.54	45.88	58,118	45.88
11/26/2025	45.00	45.45	44.87	45.32	172,569	45.32
11/25/2025	44.40	44.72	43.76	44.69	137,037	44.69
11/24/2025	44.40	45.74	44.40	45.72	139,792	44.76
11/21/2025	44.01	44.54	43.01	44.00	239,457	43.08
11/20/2025	46.18	46.23	43.80	43.99	247,327	43.07
11/19/2025	45.35	45.88	44.66	45.16	180,964	44.21
11/18/2025	45.49	45.81	44.81	45.34	200,463	44.39
11/17/2025	46.07	46.44	45.39	45.75	157,833	44.79
11/14/2025	45.37	46.63	45.16	46.24	223,339	45.27
11/13/2025	47.39	47.39	45.96	46.27	166,969	45.30
11/12/2025	47.98	47.99	47.24	47.57	118,328	46.57
11/11/2025	47.92	47.94	47.45	47.68	119,346	46.68
11/10/2025	47.69	48.23	47.69	48.12	224,609	47.11
11/07/2025	46.56	47.03	45.86	47.03	228,604	46.04
11/06/2025	48.02	48.03	46.89	47.00	193,668	46.01
11/05/2025	47.54	48.06	47.30	47.89	141,081	46.89
11/04/2025	47.69	48.11	47.40	47.44	261,769	46.44
11/03/2025	48.50	48.69	48.35	48.42	134,725	47.40
10/31/2025	48.71	48.73	48.22	48.41	103,353	47.39
10/30/2025	48.37	48.53	47.89	47.94	251,756	46.93
10/29/2025	48.65	48.72	48.35	48.68	183,751	47.66
10/28/2025	49.48	49.68	49.31	49.54	148,268	47.48
10/27/2025	49.18	49.31	49.10	49.28	186,442	47.23
10/24/2025	48.36	48.63	48.35	48.55	152,375	46.53
10/23/2025	47.30	47.98	47.20	47.94	120,206	45.95
10/22/2025	47.93	47.96	46.71	47.32	244,122	45.35
10/21/2025	48.15	48.22	47.81	48.04	152,018	46.04
10/20/2025	47.81	48.22	47.80	48.02	257,284	46.02
10/17/2025	47.07	47.59	46.89	47.43	127,883	45.46
10/16/2025	47.56	47.87	46.95	47.17	99,016	45.21
10/15/2025	47.50	47.69	46.90	47.34	101,435	45.37
10/14/2025	46.83	47.33	46.38	46.95	81,823	45.00
10/13/2025	47.00	47.30	46.70	47.25	97,093	45.29
10/10/2025	47.46	47.65	46.28	46.39	186,957	44.46
10/09/2025	47.58	47.58	47.25	47.53	88,734	45.56
10/08/2025	47.30	47.56	47.30	47.56	69,524	45.58
10/07/2025	47.43	47.53	47.07	47.25	114,149	45.29
10/06/2025	47.49	47.54	47.10	47.28	200,701	45.32
10/03/2025	47.44	47.44	46.81	47.03	113,739	45.08
10/02/2025	47.51	47.51	47.08	47.34	87,779	45.37
10/01/2025	46.74	47.15	46.64	47.10	102,235	45.14
9/30/2025	46.82	46.85	46.51	46.85	53,638	44.90
9/29/2025	46.61	46.99	46.61	46.81	120,625	44.87
9/26/2025	46.31	46.44	46.00	46.44	116,318	44.51
9/25/2025	46.15	46.32	45.74	46.16	186,087	44.24
9/24/2025	46.77	46.77	46.32	46.52	109,350	44.59
9/23/2025	47.86	47.86	47.44	47.53	152,011	44.60
9/22/2025	47.76	47.92	47.67	47.73	195,374	44.79
9/19/2025	47.57	47.74	47.46	47.71	106,595	44.77
9/18/2025	47.30	47.59	47.19	47.45	136,154	44.52
9/17/2025	47.00	47.03	46.32	46.86	125,199	43.97
9/16/2025	47.08	47.09	46.94	47.04	103,730	44.14
9/15/2025	46.75	46.99	46.70	46.94	102,011	44.05
9/12/2025	46.50	46.75	46.48	46.67	78,166	43.79
9/11/2025	46.54	46.57	46.37	46.45	76,491	43.59
9/10/2025	46.79	46.79	46.31	46.37	77,965	43.51
9/09/2025	46.30	46.51	46.22	46.46	86,369	43.60
9/08/2025	46.20	46.36	46.14	46.30	116,460	43.45
9/05/2025	46.25	46.30	45.67	46.01	116,609	43.17
9/04/2025	45.56	45.96	45.43	45.96	111,216	43.13