MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CEPI — REX Crypto Equity Premium Income ETF
NasdaqREX Crypto Equity Premium Income ETF
$31.38
+0.30(+0.97%)
- O
- 31.92
- H
- 31.92
- L
- 31.24
- V
- 35.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.38
Period Return-13.24%
Period High$43.70
Period Low$26.98
Avg Daily Volume40.9K
Total Trading Days365
CEPI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.92 | $31.92 | $31.24 | $31.38 | +$0.30 | +0.97% | 35,074 | $31.43 | $31.24 $31.92 |
| Oct 1, 2026 | $31.15 | $31.15 | $30.70 | $31.08 | +$0.12 | +0.40% | 52,361 | $30.92 | $30.70 $31.15 |
| Sep 30, 2026 | $31.49 | $31.49 | $30.95 | $30.96 | $-0.50 | -1.57% | 58,272 | $31.05 | $30.95 $31.49 |
| Sep 29, 2026 | $31.75 | $31.75 | $31.37 | $31.45 | $-0.01 | -0.03% | 45,142 | $31.49 | $31.37 $31.75 |
| Sep 28, 2026 | $31.83 | $31.83 | $31.44 | $31.46 | $-0.45 | -1.40% | 34,640 | $31.61 | $31.44 $31.83 |
| Sep 25, 2026 | $32.03 | $32.03 | $31.72 | $31.91 | $-0.07 | -0.20% | 36,535 | $31.89 | $31.72 $32.03 |
| Sep 24, 2026 | $31.82 | $31.99 | $31.66 | $31.98 | +$0.09 | +0.28% | 54,865 | $31.86 | $31.66 $31.99 |
| Sep 23, 2026 | $32.12 | $32.19 | $31.88 | $31.89 | $-0.50 | -1.54% | 31,940 | $32.05 | $31.88 $32.19 |
| Sep 22, 2026 | $32.33 | $32.43 | $32.25 | $32.38 | +$0.11 | +0.34% | 44,903 | $32.39 | $32.25 $32.43 |
| Sep 21, 2026 | $32.10 | $32.34 | $32.09 | $32.28 | +$0.42 | +1.33% | 66,839 | $32.22 | $32.09 $32.34 |
| Sep 18, 2026 | $31.58 | $31.86 | $31.42 | $31.85 | +$0.54 | +1.74% | 38,778 | $31.64 | $31.42 $31.86 |
| Sep 17, 2026 | $31.05 | $31.36 | $30.96 | $31.31 | +$0.69 | +2.27% | 40,523 | $31.15 | $30.96 $31.36 |
| Sep 16, 2026 | $30.84 | $30.94 | $30.37 | $30.61 | $-0.23 | -0.74% | 56,425 | $30.72 | $30.37 $30.94 |
| Sep 15, 2026 | $31.24 | $31.24 | $30.80 | $30.84 | $-0.40 | -1.28% | 39,730 | $30.99 | $30.80 $31.24 |
| Sep 14, 2026 | $31.19 | $31.42 | $31.07 | $31.24 | $-0.39 | -1.24% | 57,548 | $31.25 | $31.07 $31.42 |
| Sep 11, 2026 | $31.55 | $31.75 | $31.38 | $31.63 | +$0.35 | +1.11% | 42,669 | $31.64 | $31.38 $31.75 |
| Sep 10, 2026 | $31.39 | $31.52 | $31.17 | $31.28 | $-0.31 | -0.99% | 35,198 | $31.34 | $31.17 $31.52 |
| Sep 9, 2026 | $31.84 | $31.84 | $31.50 | $31.60 | $-0.42 | -1.33% | 37,788 | $31.66 | $31.50 $31.84 |
| Sep 8, 2026 | $31.99 | $32.14 | $31.93 | $32.02 | +$0.21 | +0.66% | 50,863 | $32.04 | $31.93 $32.14 |
| Sep 4, 2026 | $31.60 | $31.81 | $31.57 | $31.81 | +$0.17 | +0.55% | 31,735 | $31.71 | $31.57 $31.81 |
| Sep 3, 2026 | $31.11 | $31.66 | $31.00 | $31.64 | +$0.74 | +2.40% | 49,888 | $31.39 | $31.00 $31.66 |
| Sep 2, 2026 | $30.47 | $30.95 | $30.28 | $30.90 | +$0.22 | +0.70% | 33,093 | $30.56 | $30.28 $30.95 |
| Sep 1, 2026 | $30.94 | $30.98 | $30.59 | $30.68 | $-0.55 | -1.76% | 65,048 | $30.80 | $30.59 $30.98 |
| Aug 31, 2026 | $31.02 | $31.24 | $30.91 | $31.23 | +$0.27 | +0.87% | 55,339 | $31.03 | $30.91 $31.24 |
| Aug 28, 2026 | $31.51 | $31.51 | $30.87 | $30.96 | $-0.75 | -2.37% | 65,693 | $31.16 | $30.87 $31.51 |
| Aug 27, 2026 | $31.69 | $31.87 | $31.53 | $31.71 | +$0.31 | +1.00% | 38,267 | $31.74 | $31.53 $31.87 |
| Aug 26, 2026 | $31.53 | $31.58 | $31.38 | $31.40 | $-0.45 | -1.41% | 34,651 | $31.47 | $31.38 $31.58 |
| Aug 25, 2026 | $31.48 | $31.85 | $31.40 | $31.85 | +$0.61 | +1.95% | 33,818 | $31.69 | $31.40 $31.85 |
| Aug 24, 2026 | $31.36 | $31.50 | $31.16 | $31.24 | $-0.13 | -0.41% | 62,837 | $31.29 | $31.16 $31.50 |
| Aug 21, 2026 | $31.48 | $31.76 | $31.31 | $31.37 | +$0.15 | +0.47% | 31,239 | $31.50 | $31.31 $31.76 |