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

50.97 +0.79 (+1.57%)
Official Closing Price Updated: 4:15 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 49.78 51.36 49.67 50.97 239,128 +0.79(+1.57%)
Dec 19, 2024 50.88 50.94 50.16 50.18 257,042 -0.45(-0.89%)
Dec 18, 2024 52.15 52.39 50.35 50.63 246,350 -1.62(-3.10%)
Dec 17, 2024 52.26 52.35 52.10 52.25 110,543 -0.06(-0.11%)
Dec 16, 2024 52.36 52.49 52.00 52.31 135,753 +0.11(+0.21%)
Dec 13, 2024 52.60 52.60 52.01 52.20 102,120 +0.07(+0.13%)
Dec 12, 2024 52.24 52.34 52.06 52.13 87,412 -0.47(-0.89%)
Dec 11, 2024 52.30 52.69 52.10 52.60 104,421 +0.65(+1.25%)
Dec 10, 2024 52.43 52.60 51.85 51.95 154,224 -0.41(-0.78%)
Dec 09, 2024 52.63 52.65 52.30 52.36 172,342 -0.32(-0.61%)
Dec 06, 2024 52.46 52.75 52.32 52.68 165,145 +0.37(+0.71%)
Dec 05, 2024 52.50 52.70 52.26 52.31 187,083 -0.27(-0.51%)
Dec 04, 2024 52.32 52.59 52.23 52.58 233,886 +0.74(+1.43%)
Dec 03, 2024 51.80 51.91 51.62 51.84 100,548 +0.04(+0.08%)
Dec 02, 2024 51.30 52.04 51.29 51.80 237,668 +0.60(+1.17%)
Nov 29, 2024 50.90 51.33 50.83 51.20 96,456 +0.35(+0.69%)
Nov 27, 2024 51.20 51.20 50.39 50.85 280,974 -0.48(-0.94%)
Nov 26, 2024 51.39 51.48 51.12 51.33 216,916 +0.17(+0.33%)
Nov 25, 2024 51.21 51.56 50.98 51.16 208,449 +0.21(+0.40%)
Nov 22, 2024 50.87 51.01 50.66 50.96 232,228 +0.09(+0.17%)
Nov 21, 2024 50.91 51.05 50.22 50.87 138,755 +0.16(+0.31%)
Nov 20, 2024 51.17 51.17 50.27 50.71 132,266 -0.33(-0.65%)
Nov 19, 2024 50.47 51.10 50.42 51.05 86,176 +0.30(+0.60%)
Nov 18, 2024 50.62 50.79 50.37 50.74 115,850 +0.47(+0.93%)
Nov 15, 2024 50.99 50.99 50.10 50.27 228,728 -0.95(-1.85%)
Nov 14, 2024 51.49 51.54 51.11 51.22 101,243 -0.16(-0.30%)
Nov 13, 2024 51.51 51.62 51.23 51.38 99,457 -0.07(-0.13%)
Nov 12, 2024 51.68 51.69 51.23 51.45 126,808 -0.32(-0.62%)
Nov 11, 2024 52.08 52.08 51.46 51.77 167,216 -0.23(-0.45%)
Nov 08, 2024 52.02 52.08 51.91 52.00 110,348 +0.04(+0.08%)
Nov 07, 2024 51.64 52.04 51.58 51.97 173,472 +0.62(+1.20%)
Nov 06, 2024 50.89 51.42 50.80 51.35 201,869 +1.09(+2.16%)
Nov 05, 2024 49.83 50.32 49.83 50.26 88,428 +0.62(+1.24%)
Nov 04, 2024 49.73 49.94 49.34 49.65 126,604 -0.04(-0.08%)
Nov 01, 2024 49.50 49.94 49.33 49.68 82,013 +0.47(+0.95%)
Oct 31, 2024 49.93 49.93 49.16 49.21 223,478 -0.95(-1.89%)
Oct 30, 2024 50.39 50.61 50.10 50.16 117,381 -0.42(-0.83%)
Oct 29, 2024 50.16 50.74 50.08 50.59 143,574 +0.45(+0.90%)
Oct 28, 2024 50.12 50.37 50.11 50.13 121,429 +0.12(+0.23%)
Oct 25, 2024 49.94 50.36 49.86 50.02 216,023 +0.33(+0.67%)
Oct 24, 2024 49.88 49.88 49.47 49.68 177,470 +0.46(+0.93%)
Oct 23, 2024 49.77 49.77 48.93 49.23 218,861 -0.68(-1.36%)
Oct 22, 2024 49.85 49.95 49.65 49.91 136,609 -0.07(-0.13%)
Oct 21, 2024 49.80 49.97 49.57 49.97 134,895 +0.11(+0.21%)
Oct 18, 2024 49.75 49.91 49.71 49.87 129,735 +0.40(+0.81%)
Oct 17, 2024 49.80 49.80 49.41 49.47 106,017 +0.05(+0.10%)
Oct 16, 2024 49.42 49.44 49.03 49.42 84,159 +0.09(+0.17%)
Oct 15, 2024 49.57 49.69 49.26 49.33 113,652 -0.24(-0.48%)
Oct 14, 2024 49.39 49.65 49.38 49.57 138,252 +0.24(+0.49%)
Oct 11, 2024 49.21 49.40 49.17 49.33 104,864 +0.01(+0.02%)
Oct 10, 2024 49.25 49.41 49.08 49.32 107,323 +0.02(+0.04%)
Oct 09, 2024 49.03 49.31 49.02 49.30 116,812 +0.18(+0.37%)
Oct 08, 2024 48.84 49.16 48.79 49.12 91,918 +0.41(+0.85%)
Oct 07, 2024 49.14 49.14 48.63 48.71 100,060 -0.47(-0.95%)
Oct 04, 2024 49.15 49.27 48.87 49.18 134,816 +0.50(+1.02%)
Oct 03, 2024 48.60 48.95 48.55 48.68 77,778 +0.01(+0.02%)
Oct 02, 2024 48.55 48.88 48.47 48.67 82,008 +0.10(+0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.