NasdaqGM - Nasdaq Real Time Price
USD
REX AI Equity Premium Income ETF (AIPI)
35.40
-0.82
(-2.26%)
At close: October 29 at 4:00:00 PM EDT
34.53
-0.89
(-2.52%)
Pre-Market: 7:17:56 AM EDT
Trade AIPI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
35.78
35.78
35.23
35.40
35.40
285,100
Oct 28, 2026
0.239
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 28, 2026
36.13
36.27
35.97
36.22
36.22
169,000
Oct 27, 2026
35.97
36.38
35.88
36.27
36.03
161,400
Oct 26, 2026
35.40
35.88
35.22
35.75
35.51
148,900
Oct 23, 2026
34.98
35.40
34.87
35.22
34.99
189,500
Oct 22, 2026
35.63
35.74
34.85
34.99
34.76
367,600
Oct 21, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
36.05
36.24
35.85
36.18
35.94
253,800
Oct 20, 2026
35.63
36.09
35.34
35.87
35.40
222,300
Oct 19, 2026
35.83
36.16
35.65
35.85
35.38
249,000
Oct 16, 2026
36.30
36.30
35.12
35.18
34.71
407,300
Oct 15, 2026
35.84
36.31
35.36
36.26
35.78
431,000
Oct 14, 2026
0.251
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
37.25
37.33
36.34
36.45
35.97
527,900
Oct 13, 2026
37.37
37.74
37.27
37.70
36.95
278,400
Oct 12, 2026
37.79
37.79
37.56
37.65
36.90
286,800
Oct 9, 2026
37.74
37.78
37.59
37.76
37.01
144,200
Oct 8, 2026
37.69
37.78
37.38
37.57
36.83
327,200
Oct 7, 2026
0.253
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
37.68
37.78
37.58
37.76
37.01
183,400
Oct 6, 2026
38.01
38.07
37.96
37.97
36.97
219,500
Oct 5, 2026
37.82
37.95
37.82
37.91
36.91
200,400
Oct 2, 2026
37.74
37.85
37.65
37.76
36.77
196,600
Oct 1, 2026
37.57
37.65
37.38
37.58
36.59
236,400
Sep 30, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
37.40
37.56
37.29
37.41
36.43
294,900
Sep 29, 2026
37.53
37.64
37.40
37.51
36.28
264,100
Sep 28, 2026
37.50
37.58
37.20
37.42
36.19
230,600
Sep 25, 2026
37.58
37.70
37.48
37.62
36.39
224,400
Sep 24, 2026
37.34
37.57
37.24
37.47
36.24
198,600
Sep 23, 2026
0.252
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
37.64
37.64
37.37
37.48
36.25
332,400
Sep 22, 2026
37.71
37.78
37.64
37.75
36.27
336,200
Sep 21, 2026
37.32
37.69
37.27
37.62
36.14
458,200
Sep 18, 2026
37.14
37.14
36.83
37.03
35.58
141,900
Sep 17, 2026
36.84
37.02
36.70
36.98
35.53
132,700
Sep 16, 2026
0.245
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
36.40
36.75
36.20
36.43
35.00
144,600
Sep 15, 2026
36.60
36.87
36.50
36.56
34.89
165,600
Sep 14, 2026
36.65
36.84
36.32
36.67
34.99
209,500
Sep 11, 2026
36.78
36.99
36.65
36.97
35.28
88,800
Sep 10, 2026
36.59
36.81
36.37
36.45
34.78
171,000
Sep 9, 2026
0.249
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
37.12
37.12
36.81
36.90
35.21
181,500
Sep 8, 2026
37.41
37.42
37.10
37.17
35.23
433,100
Sep 4, 2026
37.25
37.37
37.14
37.22
35.28
203,900
Sep 3, 2026
36.51
37.14
36.46
37.13
35.20
219,700
Sep 2, 2026
0.251
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
36.72
36.73
36.31
36.50
34.60
116,800
Sep 1, 2026
37.06
37.18
36.82
36.97
34.81
216,800
Aug 31, 2026
37.28
37.59
37.28
37.56
35.36
172,100
Aug 28, 2026
37.58
37.61
37.21
37.30
35.12
93,900
Aug 27, 2026
37.00
37.68
37.00
37.65
35.44
280,700
Aug 26, 2026
0.242
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
36.04
36.42
36.00
36.38
34.25
81,400
Aug 25, 2026
36.53
36.74
36.25
36.39
34.03
89,600
Aug 24, 2026
36.40
36.40
35.95
36.19
33.84
131,800
Aug 21, 2026
36.59
36.67
36.32
36.61
34.24
73,500
Aug 20, 2026
36.58
36.58
36.31
36.42
34.06
134,000
Aug 19, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
36.91
36.94
36.19
36.58
34.21
90,000
Aug 18, 2026
37.08
37.22
36.86
37.06
34.42
194,100
Aug 17, 2026
37.72
37.72
37.37
37.42
34.76
139,300
Aug 14, 2026
37.66
37.66
37.40
37.53
34.86
150,700
Aug 13, 2026
37.50
37.69
37.34
37.59
34.92
127,200
Aug 12, 2026
0.249
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
37.42
37.53
37.30
37.42
34.76
97,500
Aug 11, 2026
37.55
37.55
37.25
37.38
34.49
81,300
Aug 10, 2026
37.34
37.48
37.24
37.34
34.45
125,400
Aug 7, 2026
37.20
37.34
37.05
37.34
34.45
137,500
Aug 6, 2026
36.49
36.89
36.29
36.78
33.94
122,700
Aug 5, 2026
0.235
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
36.88
36.92
36.66
36.69
33.85
89,700
Aug 4, 2026
35.91
36.96
35.91
36.91
33.84
212,200
Aug 3, 2026
34.61
35.31
34.48
35.24
32.31
190,500
Jul 31, 2026
34.65
34.83
34.20
34.66
31.78
130,500
Jul 30, 2026
33.75
34.14
33.61
34.12
31.28
160,300
Jul 29, 2026
0.232
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
33.97
34.15
33.17
33.19
30.43
248,600
Jul 28, 2026
34.25
34.35
33.53
34.16
31.11
240,600
Jul 27, 2026
34.88
35.00
34.20
34.62
31.52
148,800
Jul 24, 2026
34.71
34.84
34.36
34.44
31.36
116,300
Jul 23, 2026
34.99
35.02
34.41
34.74
31.63
111,900
Jul 22, 2026
0.235
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
35.28
35.39
35.11
35.15
32.01
89,100
Jul 21, 2026
35.56
35.65
35.40
35.59
32.19
64,600
Jul 20, 2026
35.36
35.61
35.20
35.25
31.89
153,200
Jul 17, 2026
34.89
35.50
34.46
35.12
31.77
172,600
Jul 16, 2026
35.76
35.78
35.26
35.45
32.07
172,200
Jul 15, 2026
0.244
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
36.45
36.48
35.67
36.02
32.58
201,800
Jul 14, 2026
36.52
36.65
36.20
36.44
32.74
138,500
Jul 13, 2026
36.74
36.89
36.27
36.41
32.72
214,700
Jul 10, 2026
37.07
37.12
36.70
37.04
33.28
112,900
Jul 9, 2026
36.65
37.05
36.39
36.99
33.24
154,800
Jul 8, 2026
0.248
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
35.99
36.48
35.75
36.46
32.76
154,100
Jul 7, 2026
36.77
36.83
36.11
36.37
32.46
161,000
Jul 6, 2026
36.60
37.30
36.51
37.10
33.11
172,300
Jul 2, 2026
37.18
37.37
36.16
36.42
32.50
246,400
Jul 1, 2026
0.249
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
36.87
37.18
36.74
36.87
32.90
104,700
Jun 30, 2026
36.68
37.23
36.65
37.18
32.96
128,600
Jun 29, 2026
36.20
36.75
35.70
36.65
32.49
137,400
Jun 26, 2026
35.50
36.03
35.30
35.77
31.71
185,900
Jun 25, 2026
36.50
36.58
35.31
35.68
31.63
155,600
Jun 24, 2026
0.244
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
36.37
36.53
35.63
35.95
31.87
171,500
Jun 23, 2026
36.50
37.05
36.45
36.56
32.19
151,500
Jun 22, 2026
37.56
37.94
37.12
37.29
32.83
234,800
Jun 18, 2026
37.36
37.58
36.94
37.53
33.05
246,200
Jun 17, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
37.22
37.51
36.74
36.80
32.40
172,600
Jun 16, 2026
37.97
37.99
37.24
37.26
32.59
242,400
Jun 15, 2026
37.91
38.10
37.75
37.99
33.23
212,200
Jun 12, 2026
37.48
37.50
37.04
37.30
32.62
136,700
Jun 11, 2026
36.96
37.46
36.73
37.42
32.73
200,400
Jun 10, 2026
0.253
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
37.15
37.51
36.83
36.83
32.21
155,200
Jun 9, 2026
38.35
38.36
36.80
37.74
32.79
216,600
Jun 8, 2026
38.15
38.35
38.01
38.21
33.19
226,500
Jun 5, 2026
38.58
38.76
37.73
37.85
32.88
283,500
Jun 4, 2026
38.81
39.09
38.68
38.98
33.86
202,100
Jun 3, 2026
0.264
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
39.22
39.22
38.85
38.88
33.78
176,300
Jun 2, 2026
39.40
39.50
39.24
39.46
34.05
275,400
Jun 1, 2026
39.21
39.47
39.20
39.40
34.00
238,600
May 29, 2026
38.96
39.32
38.90
39.21
33.84
438,400
May 28, 2026
38.31
38.79
38.31
38.79
33.47
381,500
May 27, 2026
0.259
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
38.19
38.36
37.99
38.32
33.07
303,300
May 26, 2026
38.69
38.80
38.52
38.73
33.20
331,400
May 22, 2026
38.30
38.62
38.30
38.49
32.99
269,900
May 21, 2026
37.85
38.22
37.78
38.21
32.75
196,100
May 20, 2026
37.39
37.90
37.25
37.87
32.46
190,100
May 19, 2026
37.22
37.39
36.88
37.25
31.93
141,000
May 18, 2026
37.36
37.36
36.85
37.16
31.85
190,700
May 15, 2026
36.97
37.47
36.79
37.14
31.83
121,600
May 14, 2026
36.96
37.30
36.83
37.30
31.97
109,400
May 13, 2026
36.65
36.86
36.42
36.78
31.53
123,100
May 12, 2026
36.60
36.73
36.47
36.69
31.45
140,400
May 11, 2026
36.68
36.75
36.64
36.67
31.43
121,600
May 8, 2026
36.74
36.78
36.55
36.78
31.53
133,600
May 7, 2026
36.47
36.80
36.47
36.60
31.37
230,200
May 6, 2026
36.27
36.40
36.19
36.39
31.19
82,600
May 5, 2026
36.30
36.30
36.16
36.19
31.02
135,400
May 4, 2026
36.15
36.36
36.09
36.19
31.02
141,200
May 1, 2026
35.91
36.13
35.91
36.06
30.91
119,100
Apr 30, 2026
35.80
35.85
35.30
35.72
30.62
108,900
Apr 29, 2026
35.63
35.68
35.40
35.68
30.58
62,900
Apr 28, 2026
35.57
35.68
35.42
35.61
30.52
81,700
Apr 27, 2026
35.68
35.81
35.63
35.77
30.66
129,600
Apr 24, 2026
35.42
35.75
35.30
35.71
30.61
155,300
Apr 23, 2026
35.30
35.40
34.67
35.06
30.05
198,100
Apr 22, 2026
1.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
35.50
35.64
35.37
35.64
30.55
121,700
Apr 21, 2026
36.22
36.48
36.15
36.25
30.17
184,900
Apr 20, 2026
36.01
36.12
35.80
36.11
30.06
165,500
Apr 17, 2026
35.90
36.04
35.86
36.01
29.97
152,100
Apr 16, 2026
35.52
35.67
35.19
35.66
29.68
97,100
Apr 15, 2026
34.99
35.34
34.97
35.31
29.39
121,900
Apr 14, 2026
34.80
34.93
34.61
34.79
28.95
134,200
Apr 13, 2026
33.80
34.55
33.80
34.51
28.72
121,200
Apr 10, 2026
34.09
34.09
33.54
33.79
28.12
118,600
Apr 9, 2026
34.64
34.64
33.90
34.06
28.35
109,000
Apr 8, 2026
35.22
35.35
34.53
34.60
28.80
97,500
Apr 7, 2026
34.04
34.44
33.75
34.39
28.62
76,100
Apr 6, 2026
34.21
34.31
34.02
34.11
28.39
88,500
Apr 2, 2026
33.31
34.22
33.13
34.21
28.47
86,600
Apr 1, 2026
34.05
34.37
33.87
34.08
28.36
112,900
Mar 31, 2026
32.77
33.67
32.75
33.64
28.00
144,800
Mar 30, 2026
33.00
33.19
32.21
32.45
27.00
185,700
Mar 27, 2026
33.34
33.34
32.70
32.75
27.26
271,400
Mar 26, 2026
34.15
34.37
33.70
33.70
28.05
193,400
Mar 25, 2026
1.023
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
34.71
34.90
34.32
34.42
28.65
188,600
Mar 24, 2026
35.79
35.79
35.18
35.28
28.51
235,600
Mar 23, 2026
35.69
36.20
35.53
35.93
29.04
256,500
Mar 20, 2026
35.98
36.02
35.18
35.34
28.56
234,200
Mar 19, 2026
36.15
36.48
35.99
36.36
29.38
132,100
Mar 18, 2026
36.54
36.65
36.33
36.34
29.37
78,600
Mar 17, 2026
36.60
36.70
36.44
36.57
29.55
79,400
Mar 16, 2026
36.29
36.60
36.21
36.34
29.37
103,500
Mar 13, 2026
36.18
36.39
35.82
35.86
28.98
76,600
Mar 12, 2026
36.41
36.49
36.05
36.14
29.21
78,700
Mar 11, 2026
36.47
36.71
36.35
36.54
29.53
74,700
Mar 10, 2026
36.53
36.65
36.21
36.44
29.45
80,300
Mar 9, 2026
35.66
36.38
35.53
36.32
29.35
112,800
Mar 6, 2026
35.85
36.26
35.75
35.91
29.02
102,700
Mar 5, 2026
35.93
36.45
35.89
36.28
29.32
81,900
Mar 4, 2026
35.47
36.18
35.47
36.06
29.14
150,100
Mar 3, 2026
34.83
35.51
34.61
35.38
28.59
189,100
Mar 2, 2026
34.90
35.60
34.90
35.50
28.69
264,500
Feb 27, 2026
35.22
35.35
34.92
35.35
28.57
185,700
Feb 26, 2026
35.47
35.75
35.19
35.54
28.72
263,100
Feb 25, 2026
1.038
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
34.96
35.49
34.88
35.45
28.65
151,900
Feb 24, 2026
35.54
36.01
35.30
35.81
28.10
140,500
Feb 23, 2026
36.33
36.33
35.27
35.47
27.83
239,700
Feb 20, 2026
36.60
37.11
36.48
36.55
28.68
147,800
Feb 19, 2026
36.59
36.79
36.44
36.79
28.87
90,500
Feb 18, 2026
36.48
37.05
36.35
36.78
28.86
70,600
Feb 17, 2026
36.55
36.66
35.92
36.59
28.71
134,800
Feb 13, 2026
36.41
36.99
36.13
36.64
28.75
163,400
Feb 12, 2026
36.95
37.04
36.04
36.34
28.52
132,500
Feb 11, 2026
37.40
37.40
36.64
36.93
28.98
100,600
Feb 10, 2026
37.11
37.45
37.09
37.17
29.17
158,400
Feb 9, 2026
36.55
37.13
36.13
36.99
29.03
146,100
Feb 6, 2026
35.80
36.54
35.66
36.51
28.65
172,900
Feb 5, 2026
36.01
36.23
35.20
35.35
27.74
302,800
Feb 4, 2026
36.95
37.04
35.91
36.39
28.56
294,900
Feb 3, 2026
38.13
38.14
36.72
37.22
29.21
371,400
Feb 2, 2026
37.75
38.13
37.74
37.84
29.69
228,900
Jan 30, 2026
38.01
38.13
37.61
37.74
29.62
234,500
Jan 29, 2026
38.74
38.75
37.52
38.18
29.96
413,900
Jan 28, 2026
1.162
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 28, 2026
39.10
39.18
38.85
38.90
30.53
252,900
Jan 27, 2026
40.24
40.24
39.98
40.09
30.55
207,900
Jan 26, 2026
39.92
40.09
39.80
39.93
30.43
235,700
Jan 23, 2026
39.85
40.00
39.67
39.78
30.31
251,100
Jan 22, 2026
39.72
39.88
39.60
39.84
30.36
131,900
Jan 21, 2026
39.24
39.58
38.97
39.36
29.99
194,400
Jan 20, 2026
39.18
39.48
38.95
39.03
29.74
268,400
Jan 16, 2026
39.85
39.85
39.42
39.63
30.20
109,500
Jan 15, 2026
39.86
39.99
39.50
39.57
30.15
158,800
Jan 14, 2026
39.81
39.81
39.32
39.65
30.21
182,700
Jan 13, 2026
40.10
40.28
39.75
39.91
30.41
166,900
Jan 12, 2026
39.94
40.19
39.86
40.13
30.58
152,300
Jan 9, 2026
40.15
40.19
39.83
40.08
30.54
151,000
Jan 8, 2026
40.64
40.64
39.99
40.09
30.55
163,800
Jan 7, 2026
40.23
40.69
40.23
40.54
30.89
131,000
Jan 6, 2026
40.15
40.33
40.00
40.31
30.72
174,600
Jan 5, 2026
40.09
40.33
39.99
40.04
30.51
211,000
Jan 2, 2026
40.34
40.47
39.55
39.75
30.29
234,700
Dec 31, 2025
40.42
40.42
40.02
40.05
30.52
132,300
Dec 30, 2025
40.44
40.50
40.29
40.35
30.75
144,000
Dec 29, 2025
40.25
40.47
40.23
40.35
30.75
244,800
Dec 26, 2025
40.61
40.61
40.38
40.44
30.81
280,600
Dec 24, 2025
1.208
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
40.53
40.53
40.31
40.50
30.86
194,600
Dec 23, 2025
41.66
41.75
41.42
41.74
30.88
235,200
Dec 22, 2025
41.80
41.80
41.54
41.69
30.85
252,600
Dec 19, 2025
41.00
41.45
41.00
41.39
30.63
163,900
Dec 18, 2025
40.95
41.00
40.61
40.79
30.18
168,100
Dec 17, 2025
41.29
41.29
40.22
40.22
29.76
204,400
Dec 16, 2025
40.99
41.21
40.77
41.17
30.46
122,900
Dec 15, 2025
41.64
41.77
40.96
40.98
30.32
184,600
Dec 12, 2025
42.28
42.28
41.33
41.59
30.77
211,200
Dec 11, 2025
42.17
42.33
41.79
42.31
31.31
174,800
Dec 10, 2025
42.26
42.49
42.04
42.41
31.38
137,900
Dec 9, 2025
42.10
42.40
41.97
42.24
31.25
144,300
Dec 8, 2025
42.07
42.25
41.91
42.10
31.15
145,500
Dec 5, 2025
41.81
42.02
41.65
41.90
31.00
121,300
Dec 4, 2025
41.45
41.66
41.38
41.64
30.81
106,800
Dec 3, 2025
41.13
41.44
40.79
41.44
30.66
205,700
Dec 2, 2025
41.11
41.69
41.11
41.44
30.66
147,900
Dec 1, 2025
40.63
41.03
40.50
40.91
30.27
126,400
Nov 28, 2025
40.68
40.90
40.56
40.90
30.26
72,700
Nov 26, 2025
40.46
40.59
40.22
40.41
29.90
177,700
Nov 25, 2025
1.201
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
40.00
40.33
39.26
40.26
29.79
255,300
Nov 24, 2025
40.76
41.49
40.71
41.42
29.76
253,500
Nov 21, 2025
40.36
40.73
39.36
40.39
29.02
286,800
Nov 20, 2025
42.21
42.36
40.14
40.25
28.92
302,000
Nov 19, 2025
41.49
41.84
41.17
41.42
29.76
110,700
Nov 18, 2025
41.70
41.87
41.04
41.39
29.74
192,100
Nov 17, 2025
42.23
42.53
41.70
41.98
30.16
157,300
Nov 14, 2025
41.40
42.68
41.26
42.40
30.46
146,200
Nov 13, 2025
42.89
42.99
41.94
42.12
30.26
171,800
Nov 12, 2025
43.30
43.39
42.91
43.11
30.97
100,400
Nov 11, 2025
43.29
43.32
42.95
43.22
31.05
101,100
Nov 10, 2025
43.22
43.44
43.07
43.40
31.18
126,800
Nov 7, 2025
42.30
42.61
41.67
42.57
30.59
201,200
Nov 6, 2025
43.31
43.31
42.29
42.58
30.59
190,600
Nov 5, 2025
42.83
43.20
42.80
43.01
30.90
127,900
Nov 4, 2025
43.40
43.65
43.03
43.04
30.92
208,900
Nov 3, 2025
44.00
44.07
43.72
43.91
31.55
125,100
Oct 31, 2025
43.96
43.96
43.61
43.75
31.43
171,300
Oct 30, 2025
43.58
43.79
43.36
43.50
31.25
185,800
