REX AI Equity Premium In... Historical Data - AIPI

기업명	Etf 심볼	시장	주식 타입
REX AI Equity Premium Income ETF	AIPI	나스닥	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	-1.06	-2.07%	50.0894	13:00:02

개장가	저가	고가	종가	전일 종가
50.30	49.83	50.39	50.0894	51.1465

AIPI Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	53.33	53.80	49.83	52.07	28,491	-3.24	-6.08%
1개월	54.59	56.15	49.83	54.23	28,408	-4.50	-8.24%
3개월	50.59	56.15	49.83	54.00	23,507	-0.5006	-0.99%
6개월	50.59	56.15	49.83	54.00	23,507	-0.5006	-0.99%
1년	50.59	56.15	49.83	54.00	23,507	-0.5006	-0.99%
3년	50.59	56.15	49.83	54.00	23,507	-0.5006	-0.99%
5년	50.59	56.15	49.83	54.00	23,507	-0.5006	-0.99%

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 7월(7) 2024	50.0894	-1.06	-2.07%	50.30	50.39	49.83	152,780
26 7월(7) 2024	51.1465	-0.37	-0.71%	51.43	52.0399	50.5131	56,444
25 7월(7) 2024	51.5127	-1.99	-3.71%	53.03	53.03	51.5127	27,720
24 7월(7) 2024	53.50	0.27	0.51%	53.29	53.80	53.20	13,327
23 7월(7) 2024	53.23	0.20	0.38%	53.32	53.3999	52.92	27,396
20 7월(7) 2024	53.0288	-0.50	-0.94%	53.33	53.4499	53.01	17,569
19 7월(7) 2024	53.5321	-0.38	-0.71%	54.29	54.29	53.07	23,489
18 7월(7) 2024	53.9124	-1.82	-3.27%	54.98	54.98	53.7799	88,121
17 7월(7) 2024	55.7369	-0.08	-0.15%	55.98	55.98	55.50	18,271
16 7월(7) 2024	55.8212	0.08	0.13%	55.92	56.15	55.7101	17,781
13 7월(7) 2024	55.7461	0.40	0.71%	55.37	55.97	55.25	19,148
12 7월(7) 2024	55.3509	-0.59	-1.06%	56.06	56.07	55.2001	23,875
11 7월(7) 2024	55.9458	0.21	0.37%	55.83	56.01	55.60	16,060
10 7월(7) 2024	55.74	-0.10	-0.18%	55.94	56.04	55.6305	17,281
09 7월(7) 2024	55.84	0.29	0.52%	55.78	55.84	55.66	54,205
06 7월(7) 2024	55.55	0.26	0.47%	55.38	55.6897	55.38	43,055
04 7월(7) 2024	55.29	0.32	0.58%	54.98	55.29	54.825	8,576
03 7월(7) 2024	54.97	0.26	0.48%	54.45	54.97	54.35	25,853
02 7월(7) 2024	54.71	0.28	0.51%	54.48	54.71	53.845	14,102
29 6월(6) 2024	54.43	0.03	0.06%	54.59	54.86	54.40	27,479
28 6월(6) 2024	54.3982	0.41	0.77%	53.94	54.5292	53.94	15,692