REX Crypto Equity Premium Income ETF (CEPI)

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

Date Range:

2025-08-05 - 2025-11-05

Date	Open	High	Low	Close	Volume	Adjusted Close
11/04/2025	40.46	41.19	39.86	40.10	52,245	40.10
11/03/2025	41.59	41.90	40.88	41.31	34,394	41.31
10/31/2025	41.24	41.44	40.45	40.99	56,726	40.99
10/30/2025	41.00	41.17	40.44	40.49	59,926	40.49
10/29/2025	41.91	41.97	40.80	41.25	84,265	41.25
10/28/2025	42.20	42.82	42.02	42.10	68,400	42.10
10/27/2025	43.10	43.70	43.10	43.59	74,050	42.09
10/24/2025	42.50	42.99	42.20	42.90	29,310	41.43
10/23/2025	40.80	41.94	40.70	41.64	30,531	40.21
10/22/2025	41.68	41.76	39.87	40.61	43,356	39.22
10/21/2025	42.33	42.48	41.75	41.88	33,407	40.44
10/20/2025	42.39	43.00	42.02	42.49	39,432	41.03
10/17/2025	40.92	41.65	40.55	41.63	26,152	40.20
10/16/2025	43.00	43.00	41.37	41.45	27,167	40.02
10/15/2025	42.99	43.22	42.25	42.66	26,041	41.20
10/14/2025	42.00	42.66	41.76	42.42	36,884	40.97
10/13/2025	41.91	42.53	41.91	42.50	15,895	41.04
10/10/2025	43.00	43.00	41.51	41.91	47,518	40.47
10/09/2025	42.60	42.73	42.36	42.58	34,228	41.12
10/08/2025	42.30	42.64	42.29	42.55	22,818	41.09
10/07/2025	42.54	42.59	41.87	42.26	28,425	40.81
10/06/2025	42.72	42.72	41.80	42.33	57,600	40.87
10/03/2025	41.95	42.00	41.45	41.78	31,509	40.34
10/02/2025	41.30	41.60	41.30	41.60	34,012	40.17
10/01/2025	40.94	41.20	40.83	41.07	31,693	39.66
9/30/2025	40.72	40.78	40.55	40.73	18,986	39.33
9/29/2025	39.94	40.79	39.78	40.79	38,241	39.39
9/26/2025	39.53	39.58	38.85	39.56	36,414	38.20
9/25/2025	39.68	39.79	39.00	39.33	40,659	37.98
9/24/2025	40.07	40.59	39.95	40.14	53,173	38.76
9/23/2025	40.46	40.57	39.85	39.99	46,367	38.62
9/22/2025	41.21	41.70	40.92	41.63	73,231	38.81
9/19/2025	41.19	41.34	41.05	41.24	42,145	38.45
9/18/2025	40.94	41.34	40.73	41.08	25,897	38.30
9/17/2025	40.37	40.65	40.02	40.63	15,972	37.88
9/16/2025	40.33	40.40	40.04	40.39	45,846	37.66
9/15/2025	40.30	40.40	40.10	40.31	25,746	37.58
9/12/2025	40.12	40.20	39.90	40.20	19,051	37.48
9/11/2025	39.85	40.04	39.61	40.04	28,723	37.33
9/10/2025	40.00	40.00	39.57	39.82	30,911	37.12
9/09/2025	39.18	39.50	39.04	39.43	35,147	36.76
9/08/2025	38.99	39.00	38.75	38.91	26,079	36.27
9/05/2025	39.64	39.64	38.22	38.76	32,822	36.14
9/04/2025	38.92	39.20	38.60	38.99	33,116	36.35
9/03/2025	39.37	39.37	38.75	38.99	18,153	36.35
9/02/2025	39.38	39.38	38.85	39.29	50,157	36.63
8/29/2025	39.36	39.36	38.91	39.11	40,226	36.46
8/28/2025	39.39	39.52	39.25	39.39	23,254	36.72
8/27/2025	39.21	39.33	39.00	39.14	42,631	36.49
8/26/2025	38.88	39.59	38.78	39.31	34,708	36.65
8/25/2025	40.36	40.55	39.83	40.36	51,916	36.31
8/22/2025	39.63	40.71	39.46	40.51	23,990	36.44
8/21/2025	39.55	39.85	39.40	39.58	15,107	35.61
8/20/2025	39.61	39.89	38.70	39.89	33,188	35.89
8/19/2025	40.65	40.65	39.60	39.67	28,866	35.69
8/18/2025	40.05	40.63	39.93	40.59	33,599	36.52
8/15/2025	40.09	40.17	39.85	40.02	29,336	36.00
8/14/2025	39.82	40.10	39.56	40.04	21,937	36.02
8/13/2025	40.25	40.43	39.80	39.97	21,965	35.96
8/12/2025	40.03	40.23	39.88	40.08	31,604	36.06
8/11/2025	39.99	40.13	39.68	39.78	20,966	35.79
8/08/2025	39.92	39.92	39.40	39.62	32,103	35.64
8/07/2025	39.75	40.06	39.41	39.64	20,094	35.66
8/06/2025	39.11	39.48	38.82	39.41	32,956	35.45
8/05/2025	39.31	39.31	38.73	39.07	33,369	35.15