Sterling Capital Hedged Equity Premium Income ETF (SCEP)
BATS: SCEP · Real-Time Price · USD
24.72
+0.01 (0.04%)
Feb 27, 2026, 4:00 PM EST - Market closed
SCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.61% | 100 |
| Feb 26, 2026 | 24.70 | 24.71 | 24.56 | 24.71 | 24.71 | -0.30% | 10,546 |
| Feb 25, 2026 | 24.71 | 24.82 | 24.70 | 24.79 | 24.78 | 0.76% | 38,249 |
| Feb 24, 2026 | 24.56 | 24.61 | 24.54 | 24.60 | 24.60 | 0.57% | 21,765 |
| Feb 23, 2026 | 24.54 | 24.54 | 24.39 | 24.46 | 24.46 | -0.85% | 17,086 |
| Feb 20, 2026 | 24.50 | 24.68 | 24.50 | 24.67 | 24.67 | 0.64% | 56,438 |
| Feb 19, 2026 | 24.46 | 24.55 | 24.46 | 24.51 | 24.51 | -0.35% | 41,873 |
| Feb 18, 2026 | 24.62 | 24.68 | 24.55 | 24.60 | 24.60 | 0.28% | 34,233 |
| Feb 17, 2026 | 24.41 | 24.53 | 24.40 | 24.53 | 24.53 | 0.62% | 16,853 |
| Feb 13, 2026 | 24.39 | 24.56 | 24.38 | 24.38 | 24.38 | -0.25% | 53,571 |
| Feb 12, 2026 | 24.79 | 24.79 | 24.44 | 24.44 | 24.44 | -1.03% | 22,412 |
| Feb 11, 2026 | 24.80 | 24.80 | 24.67 | 24.70 | 24.70 | 0.06% | 20,562 |
| Feb 10, 2026 | 24.82 | 24.84 | 24.68 | 24.68 | 24.68 | -0.38% | 32,079 |
| Feb 9, 2026 | 24.73 | 24.84 | 24.67 | 24.77 | 24.77 | 0.37% | 34,784 |
| Feb 6, 2026 | 24.47 | 24.72 | 24.42 | 24.68 | 24.68 | 1.32% | 18,246 |
| Feb 5, 2026 | 24.43 | 24.55 | 24.36 | 24.36 | 24.36 | -1.10% | 25,181 |
| Feb 4, 2026 | 24.76 | 24.76 | 24.49 | 24.63 | 24.63 | -0.65% | 30,570 |
| Feb 3, 2026 | 25.02 | 25.02 | 24.65 | 24.79 | 24.79 | -0.64% | 28,021 |
| Feb 2, 2026 | 24.97 | 25.00 | 24.95 | 24.95 | 24.95 | -0.08% | 6,244 |
| Jan 30, 2026 | 24.98 | 25.02 | 24.90 | 24.97 | 24.83 | -0.34% | 45,051 |
| Jan 29, 2026 | 24.88 | 25.06 | 24.80 | 25.06 | 24.91 | -0.01% | 21,727 |
| Jan 28, 2026 | 25.06 | 25.12 | 25.00 | 25.06 | 24.91 | -0.37% | 53,244 |
| Jan 27, 2026 | 25.14 | 25.15 | 25.09 | 25.15 | 25.00 | 0.44% | 19,704 |
| Jan 26, 2026 | 25.01 | 25.05 | 25.00 | 25.04 | 24.89 | 0.68% | 20,869 |
| Jan 23, 2026 | 24.76 | 24.90 | 24.76 | 24.87 | 24.72 | 0.20% | 26,537 |
| Jan 22, 2026 | 24.79 | 24.86 | 24.79 | 24.82 | 24.67 | 0.45% | 18,496 |
| Jan 21, 2026 | 24.72 | 24.81 | 24.70 | 24.71 | 24.57 | 0.46% | 23,726 |
| Jan 20, 2026 | 24.76 | 24.77 | 24.59 | 24.60 | 24.45 | -1.64% | 19,990 |
| Jan 16, 2026 | 24.97 | 25.04 | 24.97 | 25.01 | 24.86 | 0.13% | 12,327 |
| Jan 15, 2026 | 25.04 | 25.08 | 24.93 | 24.98 | 24.83 | 0.34% | 28,359 |
| Jan 14, 2026 | 24.93 | 24.93 | 24.84 | 24.89 | 24.74 | -0.63% | 28,777 |
| Jan 13, 2026 | 25.13 | 25.13 | 24.96 | 25.05 | 24.90 | -0.69% | 25,304 |
| Jan 12, 2026 | 25.17 | 25.22 | 25.13 | 25.22 | 25.07 | 0.36% | 7,806,730 |
| Jan 9, 2026 | 25.16 | 25.17 | 25.13 | 25.13 | 24.98 | 0.44% | 269,640 |
| Jan 8, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.87 | -0.20% | - |
| Jan 7, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.92 | -0.04% | - |
| Jan 6, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.93 | 0.81% | - |
| Jan 5, 2026 | 24.94 | 24.94 | 24.88 | 24.88 | 24.73 | 0.52% | 1,237 |
| Jan 2, 2026 | 24.76 | 24.76 | 24.75 | 24.75 | 24.60 | -0.17% | 126 |
| Dec 31, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.65 | -0.55% | 41 |
| Dec 30, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.78 | -0.41% | 2,111 |
| Dec 29, 2025 | 25.07 | 25.07 | 25.03 | 25.03 | 24.79 | -0.39% | 4,047 |
| Dec 26, 2025 | 25.13 | 25.14 | 25.10 | 25.13 | 24.89 | 0.20% | 22,286 |
| Dec 24, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.84 | 0.30% | 5 |
| Dec 23, 2025 | 24.97 | 25.01 | 24.97 | 25.01 | 24.77 | 0.50% | 38,000 |
| Dec 22, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.64 | 0.44% | - |
| Dec 19, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.53 | 0.54% | 25 |
| Dec 18, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.40 | 0.56% | 1 |
| Dec 17, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.27 | -0.74% | 163 |
| Dec 16, 2025 | 24.66 | 24.68 | 24.66 | 24.68 | 24.45 | -0.15% | 126 |