Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

REX AI Equity Premium Income ETF (AIPI)

38.81
+0.54
+(1.41%)
At close: April 11 at 4:00:01 PM EDT
38.51
-0.30
(-0.77%)
After hours: April 11 at 7:51:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202538.3238.8237.9338.8138.8162,800
Apr 10, 202538.8438.8737.2038.2738.27133,500
Apr 9, 202535.6239.5835.6239.3439.34110,800
Apr 8, 202537.6038.2035.1535.6935.69152,900
Apr 7, 202533.9237.4633.6836.1536.15206,800
Apr 4, 202537.0137.3835.2935.7135.71294,000
Apr 3, 202538.9039.4038.3638.4038.40198,300
Apr 2, 202539.8741.2039.8740.8840.8883,100
Apr 1, 202540.1140.5939.7540.5540.5575,000
Mar 31, 202539.5040.2538.9440.2340.23147,800
Mar 28, 202541.2341.3340.2040.4240.42175,200
Mar 27, 202541.6341.7841.2041.3141.31133,800
Mar 26, 2025 1.28 Dividend
Mar 26, 202542.8542.9041.6641.8941.89127,100
Mar 25, 202544.1344.2744.0544.2042.92141,500
Mar 24, 202544.0144.1343.6244.0842.80125,100
Mar 21, 202542.5943.2442.3643.2041.9573,500
Mar 20, 202542.8143.4042.7643.0141.7686,100
Mar 19, 202542.7743.4742.4943.0741.8285,500
Mar 18, 202543.1143.1242.3442.6641.4275,400
Mar 17, 202543.1543.7042.9843.3942.13113,900
Mar 14, 202542.1642.9942.1042.9941.7581,000
Mar 13, 202542.2642.2741.2041.4840.2865,100
Mar 12, 202542.3342.6041.7742.2040.98117,000
Mar 11, 202540.7141.8440.5441.1739.98131,900
Mar 10, 202541.8541.8540.2140.6839.50284,100
Mar 7, 202542.0242.6841.2642.6741.43124,800
Mar 6, 202542.5843.3341.9142.0940.87181,300
Mar 5, 202543.2243.6442.4543.5542.29119,200
Mar 4, 202542.3343.8841.8143.0941.84253,100
Mar 3, 202544.7244.7442.5942.8341.59305,800
Feb 28, 202543.3644.2143.0044.2042.92242,800
Feb 27, 202545.6745.7643.6443.7042.43285,800
Feb 26, 2025 1.36 Dividend
Feb 26, 202545.1645.7744.9245.2443.93224,500
Feb 25, 202546.6046.6045.2745.8243.18301,100
Feb 24, 202547.9247.9546.5346.7644.06462,300
Feb 21, 202549.5649.5647.9147.9845.21363,500
Feb 20, 202549.5549.5948.5449.4446.59457,800
Feb 19, 202550.5650.5649.7449.9647.08248,800
Feb 18, 202550.6450.6750.4050.6747.75220,300
Feb 14, 202550.4350.4850.2750.4747.56125,100
Feb 13, 202550.0250.4249.8650.4247.51118,400
Feb 12, 202549.8050.0349.6649.9847.10111,200
Feb 11, 202549.9750.1649.9250.0547.16125,600
Feb 10, 202549.7950.1549.7650.0847.19258,600
Feb 7, 202549.8549.9849.4049.5046.65156,900
Feb 6, 202549.5249.7349.4649.6346.77145,300
Feb 5, 202548.9849.4548.9049.4546.60161,400
Feb 4, 202548.6549.0048.5849.0046.17184,400
Feb 3, 202547.9048.6047.8248.3245.53220,500
Jan 31, 202548.8449.2948.6048.6445.83199,800
Jan 30, 202548.5048.7048.1448.6545.84153,100
Jan 29, 2025 1.45 Dividend
Jan 29, 202548.6248.6247.9648.2245.44255,100
Jan 28, 202549.2350.0548.9950.0345.78218,300
Jan 27, 202549.7749.9148.6949.1244.95403,700
Jan 24, 202551.3051.3450.9151.0846.74201,600
Jan 23, 202550.9951.1950.8851.1746.82217,800
Jan 22, 202550.8851.2050.8051.0946.75299,900
Jan 21, 202550.4050.6750.1950.5746.27253,900
Jan 17, 202550.4050.4049.9150.1145.85105,200
Jan 16, 202550.0150.0149.5649.6245.4080,500
Jan 15, 202549.3449.7349.2049.6445.4282,100
Jan 14, 202548.9049.1948.4148.8044.6589,900
Jan 13, 202548.0848.5348.0148.5344.41152,600
Jan 10, 202549.1849.2348.5548.9944.83193,000
Jan 8, 202549.5449.7349.1049.6045.39268,300
Jan 7, 202550.5750.5749.6049.7345.51134,400
Jan 6, 202550.6050.9150.2950.5146.22201,800
Jan 3, 202549.4650.2649.4550.2645.99258,400
Jan 2, 202549.4249.7048.7049.2345.05158,400
Dec 31, 202449.6049.6048.7749.0044.84256,400
Dec 30, 202449.2849.7248.9249.3845.19165,500
Dec 27, 202450.1550.1849.3749.8845.64215,100
Dec 26, 202450.2850.5050.1050.4046.12182,200
Dec 24, 2024 1.49 Dividend
Dec 24, 202450.0050.4849.8950.4746.18117,900
Dec 23, 202451.0151.3050.5651.3045.58245,500
Dec 20, 202449.6251.2049.4550.9345.25224,100
Dec 19, 202450.6450.7850.0250.0244.45198,800
Dec 18, 202451.8252.0050.0150.2044.60214,900
Dec 17, 202451.7051.8551.4051.7946.02305,600
Dec 16, 202451.8352.1251.5252.0546.25295,000
Dec 13, 202452.0852.0951.5951.8446.0695,600
Dec 12, 202451.6551.9151.5851.8046.0384,300
Dec 11, 202451.4451.9551.1751.8546.07104,300
Dec 10, 202451.5851.7451.0251.1745.47126,400
Dec 9, 202452.5052.5051.4451.5845.83145,700
Dec 6, 202451.9652.0951.8752.0146.21101,900
Dec 5, 202451.9651.9851.6951.7746.00109,700
Dec 4, 202451.8651.9951.6351.9846.19174,300
Dec 3, 202451.2051.4051.0451.3745.64122,600
Dec 2, 202450.9451.3250.7851.1045.40134,900
Nov 29, 202450.5150.7850.3650.6745.0296,400
Nov 27, 202451.1751.1749.7850.3644.75224,200
Nov 26, 2024 1.51 Dividend
Nov 26, 202450.7850.8150.5250.7545.09178,400
Nov 25, 202452.5552.5551.7952.1044.95174,600
Nov 22, 202451.8051.9551.5151.9544.82141,200
Nov 21, 202451.4151.6950.9051.4944.43108,200
Nov 20, 202451.2451.2550.5251.0844.0779,400
Nov 19, 202450.6251.2350.2651.2344.2084,300
Nov 18, 202450.3550.5750.0050.3843.47116,600
Nov 15, 202450.6950.7150.0150.3443.43109,000
Nov 14, 202451.2351.2650.9050.9543.9673,000
Nov 13, 202451.3551.5851.2151.2444.21117,500
Nov 12, 202451.4151.4951.0651.3444.3089,300
Nov 11, 202451.7151.7651.3051.5144.44114,900
Nov 8, 202451.7651.8251.5051.7444.6472,900
Nov 7, 202451.1351.9251.1351.8344.7277,300
Nov 6, 202450.7351.0950.6651.0944.08105,600
Nov 5, 202449.5150.2249.5150.2243.3358,800
Nov 4, 202449.0349.4648.6649.0642.3385,200
Nov 1, 202449.1449.3648.7649.0942.3564,900
Oct 31, 202449.3949.3948.5548.6441.97148,600
Oct 30, 202450.5250.5249.8649.8743.03118,700
Oct 29, 202450.1750.7850.0050.7143.75112,300
Oct 28, 202450.0850.1749.9150.0243.1689,200
Oct 25, 202449.7950.2749.6849.8643.02101,800
Oct 24, 2024 1.47 Dividend
Oct 24, 202450.3550.3649.1949.5842.78145,500
Oct 23, 202451.3951.3950.4850.7742.5488,100
Oct 22, 202451.6151.6151.2951.5143.16123,100
Oct 21, 202451.4151.7351.2951.6043.23103,200
Oct 18, 202451.4651.5351.3451.4643.1181,200
Oct 17, 202451.6251.6551.2551.3343.0075,300
Oct 16, 202451.1551.2250.7151.1942.8975,300
Oct 15, 202451.4451.4750.9151.0742.7969,200
Oct 14, 202451.3551.5151.3051.4343.0982,400
Oct 11, 202451.0351.2650.9651.2642.9583,400
Oct 10, 202450.7651.0850.7651.0242.7573,300
Oct 9, 202450.5550.8850.5050.8842.6382,900
Oct 8, 202450.0850.5550.0350.5542.3561,000
Oct 7, 202450.1250.2249.8349.9341.8384,400
Oct 4, 202449.7050.1149.6750.1141.9861,200
Oct 3, 202449.1749.7049.1749.5841.5448,400
Oct 2, 202448.8649.3848.5349.2841.2928,200
Oct 1, 202449.6049.6048.7048.9240.9950,800
Sep 30, 202449.4149.6049.3149.6041.56109,600
Sep 27, 202449.7249.8049.4149.6141.5697,600
Sep 26, 2024 1.48 Dividend
Sep 26, 202450.1250.1349.3749.7641.69107,300
Sep 25, 202450.9051.1250.8851.0541.53107,000
Sep 24, 202451.5651.5649.6750.8841.39241,200
Sep 23, 202450.5350.7750.4750.7441.2884,300
Sep 20, 202450.1350.5049.9950.4141.0138,000
Sep 19, 202450.0150.3750.0150.1940.8333,700
Sep 18, 202449.3749.8849.1549.2540.0717,700
Sep 17, 202449.5249.5249.3149.3840.1728,100
Sep 16, 202449.2649.4249.1549.3840.1729,400
Sep 13, 202449.1249.3849.1049.2940.1021,700
Sep 12, 202448.8949.1748.7249.0939.9441,600
Sep 11, 202448.1148.8647.5448.8639.7529,000
Sep 10, 202447.8747.9847.3747.9839.0311,100
Sep 9, 202447.0947.6647.0947.5938.7221,600
Sep 6, 202447.2947.2946.3146.5537.8719,900
Sep 5, 202447.4147.9347.3147.5638.6914,500
Sep 4, 202447.5147.9947.1747.6038.7233,500
Sep 3, 202449.0149.6047.6547.8738.9454,200
Aug 30, 202449.2049.3948.9649.3340.1323,100
Aug 29, 202448.3949.4348.3948.8639.7537,400
Aug 28, 202448.9848.9947.8348.2939.2952,500
Aug 27, 2024 1.46 Dividend
Aug 27, 202448.9949.1748.4349.0939.9441,600
Aug 26, 202450.8450.9050.1850.2739.7150,900
Aug 23, 202450.6550.9950.5750.8340.1527,800
Aug 22, 202451.0951.1950.3250.4039.8147,300
Aug 21, 202450.8050.9250.7050.9140.2210,700
Aug 20, 202450.8350.9750.5450.7240.0721,400
Aug 19, 202450.4450.8050.3050.7240.0724,700
Aug 16, 202450.2150.4150.0850.3339.7619,800
Aug 15, 202449.8550.2849.6250.1839.6427,500
Aug 14, 202449.3749.4149.0149.3438.9819,400
Aug 13, 202448.4849.0648.4848.9938.7052,100
Aug 12, 202448.6048.6248.1148.3438.1921,500
Aug 9, 202448.0148.3047.8748.2738.1313,500
Aug 8, 202446.7747.9846.7747.9037.8415,100
Aug 7, 202447.4648.0046.2546.2836.5618,500
Aug 6, 202446.9547.6646.2347.0637.1823,000
Aug 5, 202443.9146.4943.5245.7236.1145,300
Aug 2, 202447.0847.0946.0546.9937.1241,900
Aug 1, 202449.8550.2148.2448.6438.4242,500
Jul 31, 202449.7050.2249.2850.1139.5821,200
Jul 30, 202449.7249.8848.2048.6438.4238,900
Jul 29, 202450.2950.5849.6149.8539.3841,000
Jul 26, 2024 1.48 Dividend
Jul 26, 202450.3050.3949.8350.0939.57152,800
Jul 25, 202451.4352.0450.5151.1539.2357,400
Jul 24, 202453.0353.0351.5151.5139.5228,200
Jul 23, 202453.2053.8053.2053.5041.0413,600
Jul 22, 202453.3253.4052.9253.2240.8328,300
Jul 19, 202453.1553.4553.0153.0340.6818,200
Jul 18, 202454.2954.2953.0753.5341.0623,500
Jul 17, 202454.9854.9853.7853.9141.3688,500
Jul 16, 202455.8255.8955.5055.7442.7618,300
Jul 15, 202455.9256.1555.7155.8242.8217,800
Jul 12, 202455.2555.9755.2555.7542.7619,100
Jul 11, 202456.0656.0755.2055.3542.4625,700
Jul 10, 202455.8356.0155.6055.9542.9216,100
Jul 9, 202455.9456.0455.6355.7442.7617,300
Jul 8, 202455.6755.8455.6655.8442.8354,200
Jul 5, 202455.3855.6955.3855.5542.6143,100
Jul 3, 202454.9755.2954.8355.2942.418,600
Jul 2, 202454.4554.9754.3554.9742.1725,900
Jul 1, 202454.4854.7153.8554.7141.9714,100
Jun 28, 202454.5954.8654.4054.4341.7527,500
Jun 27, 202453.9454.5353.9454.4041.7315,700
Jun 26, 202454.0454.1553.8253.9841.4119,800
Jun 25, 202453.3153.9453.2553.9241.3615,200
Jun 24, 202453.6453.8353.1453.2540.8522,200
Jun 21, 202453.8854.0153.5753.8941.3416,400
Jun 20, 202455.8755.8753.8754.0541.4636,100
Jun 18, 202454.2954.5454.2054.5341.8328,800
Jun 17, 202453.7554.3553.5754.1941.5717,700
Jun 14, 202453.7353.8153.5453.7641.249,000
Jun 13, 202453.7953.8853.3853.6741.1714,000
Jun 12, 202453.5953.7353.4953.6341.1440,800
Jun 11, 202452.7653.0452.6053.0340.6813,600
Jun 10, 202452.2552.8352.0552.8340.5313,600
Jun 7, 202452.2552.5952.1752.3540.1614,500
Jun 6, 202452.4152.4952.1552.1540.0116,300
Jun 5, 202451.4552.3851.4552.3840.1815,400
Jun 4, 202450.4850.6850.3850.6738.875,800

Related Tickers