REX FANG and Innovation Equity Premium Income ETF (FEPI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.77 | -1.52777777778 | 50.4 | 50.97 | 48.99 | 243220 | 50.09873315 | SP |
| 4 | -0.63 | -1.25348189415 | 50.26 | 50.98 | 48.051 | 182221 | 49.74813267 | SP |
| 12 | -1.35 | -2.64809729306 | 50.98 | 53.2 | 48.051 | 166430 | 51.08776538 | SP |
| 26 | -1.97 | -3.81782945736 | 51.6 | 53.2 | 45.6 | 154058 | 50.82444556 | SP |
| 52 | -6.23 | -11.1528822055 | 55.86 | 57.29 | 45.6 | 145544 | 52.68743279 | SP |
| 156 | -2.02 | -3.91093901258 | 51.65 | 57.29 | 45.6 | 117900 | 52.80675602 | SP |
| 260 | -2.02 | -3.91093901258 | 51.65 | 57.29 | 45.6 | 117900 | 52.80675602 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 49.3 | -1.46 | -2.88 | 49.51 | 49.88 | 48.99 | 374432 |
| 1737761700 | 50.76 | 0.03 | 0.06 | 50.97 | 50.97 | 50.6363 | 193768 |
| 1737675300 | 50.73 | 0 | 0.00 | 50.73 | 50.73 | 50.73 | 0 |
| 1737588900 | 50.73 | 0.37 | 0.73 | 50.75 | 50.9474 | 50.65 | 176241 |
| 1737502500 | 50.36 | 0.31 | 0.62 | 50.4 | 50.4811 | 49.93 | 237502 |
| 1737156900 | 50.05 | 0.73 | 1.48 | 50.11 | 50.1771 | 49.76 | 189658 |
| 1737070500 | 49.32 | -0.15 | -0.30 | 49.74 | 49.74 | 49.31 | 75757 |
| 1736984100 | 49.47 | 0.86 | 1.77 | 49.24 | 49.6 | 49.01 | 86139 |
| 1736897700 | 48.61 | -0.05 | -0.10 | 49.21 | 49.3102 | 48.2701 | 135793 |
| 1736811300 | 48.66 | -0.15 | -0.31 | 48.11 | 48.67 | 48.051 | 149952 |
| 1736552100 | 48.81 | -0.9 | -1.81 | 49.25 | 49.26 | 48.3 | 216847 |
| 1736379300 | 49.71 | -0.17 | -0.34 | 49.81 | 49.89 | 49.2805 | 172446 |
| 1736292900 | 49.88 | -0.73 | -1.44 | 50.72 | 50.72 | 49.7032 | 147400 |
| 1736206500 | 50.61 | 0.3 | 0.60 | 50.8 | 50.98 | 50.379 | 162391 |
| 1735947300 | 50.31 | 0.76 | 1.53 | 49.85 | 50.36 | 49.6163 | 170819 |
| 1735860900 | 49.55 | -0.1 | -0.20 | 49.77 | 50.1001 | 49.1 | 265425 |
| 1735688100 | 49.65 | -0.39 | -0.78 | 50.26 | 50.2893 | 49.57 | 198108 |
| 1735601700 | 50.04 | -0.55 | -1.09 | 49.9 | 50.4275 | 49.67 | 185011 |
| 1735342500 | 50.59 | -0.52 | -1.02 | 50.84 | 50.97 | 50.0401 | 175337 |
| 1735256100 | 51.11 | -0.02 | -0.04 | 51.15 | 51.25 | 50.8829 | 240628 |
| 1735077840 | 51.13 | -0.49 | -0.95 | 50.77 | 51.1836 | 50.6782 | 132787 |
| 1734996900 | 51.62 | 0.65 | 1.28 | 51.21 | 51.6999 | 50.8947 | 279291 |
| 1734737700 | 50.97 | 0.79 | 1.57 | 49.85 | 51.36 | 49.67 | 238141 |
| 1734651300 | 50.18 | -0.45 | -0.89 | 50.88 | 50.94 | 50.16 | 257043 |
| 1734564900 | 50.63 | -1.62 | -3.10 | 52.24 | 52.39 | 50.35 | 246892 |
| 1734478500 | 52.25 | -0.06 | -0.11 | 52.26 | 52.35 | 52.1001 | 110553 |
| 1734392100 | 52.31 | 0.11 | 0.21 | 52.36 | 52.4899 | 52 | 135753 |
| 1734132900 | 52.2 | 0.07 | 0.13 | 52.6 | 52.6 | 52.0129 | 101270 |
| 1734046500 | 52.13 | -0.47 | -0.89 | 52.24 | 52.344 | 52.0605 | 87423 |
| 1733960100 | 52.6 | 0.65 | 1.25 | 52.3 | 52.69 | 52.1027 | 104421 |
| 1733873700 | 51.95 | -0.41 | -0.78 | 52.43 | 52.5962 | 51.85 | 154224 |
| 1733787300 | 52.36 | -0.32 | -0.61 | 52.63 | 52.6496 | 52.3 | 172342 |
| 1733528100 | 52.68 | 0.37 | 0.71 | 52.46 | 52.7486 | 52.32 | 164724 |
| 1733441700 | 52.31 | -0.27 | -0.51 | 52.5 | 52.7 | 52.26 | 187184 |
| 1733355300 | 52.58 | 0.74 | 1.43 | 52.32 | 52.59 | 52.2301 | 233908 |
| 1733268900 | 51.84 | 0.04 | 0.08 | 51.8 | 51.91 | 51.62 | 100653 |
| 1733182500 | 51.8 | 0.6 | 1.17 | 51.3 | 52.0414 | 51.29 | 237688 |
| 1732917840 | 51.2 | 0.35 | 0.69 | 50.9 | 51.3287 | 50.831 | 96456 |
| 1732750500 | 50.85 | -0.48 | -0.94 | 51.19 | 51.2 | 50.39 | 275942 |
| 1732664100 | 51.33 | -0.93 | -1.78 | 51.39 | 51.48 | 51.12 | 216923 |
| 1732577700 | 52.26 | 0.21 | 0.40 | 52.31 | 52.67 | 52.0752 | 204013 |
| 1732318500 | 52.05 | 0.09 | 0.17 | 51.96 | 52.0997 | 51.75 | 227352 |
| 1732232100 | 51.96 | 0.16 | 0.31 | 52 | 52.14 | 51.3 | 135848 |
| 1732145700 | 51.8 | -0.34 | -0.65 | 52.27 | 52.27 | 51.35 | 129495 |
| 1732059300 | 52.14 | 0.31 | 0.60 | 51.55 | 52.2 | 51.5057 | 84397 |
| 1731972900 | 51.83 | 0.48 | 0.93 | 51.71 | 51.88 | 51.45 | 113419 |
| 1731713700 | 51.35 | -0.97 | -1.85 | 52.08 | 52.08 | 51.1718 | 223816 |
| 1731627300 | 52.32 | -0.16 | -0.30 | 52.59 | 52.65 | 52.21 | 99118 |
| 1731540900 | 52.48 | -0.07 | -0.13 | 52.61 | 52.7296 | 52.33 | 97387 |
| 1731454500 | 52.55 | -0.33 | -0.62 | 52.9 | 52.9 | 52.33 | 124148 |
| 1731368100 | 52.88 | -0.24 | -0.45 | 53.2 | 53.2 | 52.56 | 164166 |
| 1731108900 | 53.12 | 0.04 | 0.08 | 53.14 | 53.1964 | 53.02 | 107954 |
| 1731022500 | 53.08 | 0.63 | 1.20 | 52.75 | 53.1599 | 52.682 | 170787 |
| 1730936100 | 52.45 | 1.11 | 2.16 | 51.98 | 52.525 | 51.8844 | 183332 |
| 1730849700 | 51.34 | 0.63 | 1.24 | 50.9 | 51.4 | 50.9 | 86573 |
| 1730763300 | 50.71 | -0.04 | -0.08 | 50.8 | 51.01 | 50.4 | 125347 |
| 1730500500 | 50.75 | 0.48 | 0.95 | 50.56 | 51.01 | 50.39 | 80170 |
| 1730414100 | 50.27 | -0.97 | -1.89 | 51 | 51 | 50.21 | 218258 |
| 1730327700 | 51.24 | -0.43 | -0.83 | 51.47 | 51.7 | 51.17 | 114918 |
| 1730241300 | 51.67 | 0.46 | 0.90 | 51.24 | 51.8299 | 51.1512 | 140481 |
| 1730154900 | 51.21 | 0.12 | 0.23 | 51.19 | 51.45 | 51.1858 | 118833 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
