Sterling Capital Hedged Equity Premium Income ETF (SCEP)
BATS: SCEP · Real-Time Price · USD
24.66
-0.03 (-0.12%)
Jun 24, 2026, 4:00 PM EDT - Market closed
SCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 24.77 | 24.77 | 24.66 | 24.66 | 24.66 | -0.11% | 239 |
| Jun 23, 2026 | 24.98 | 24.98 | 24.67 | 24.69 | 24.69 | -1.13% | 24,131 |
| Jun 22, 2026 | 25.06 | 25.09 | 24.92 | 24.97 | 24.97 | -0.40% | 24,652 |
| Jun 18, 2026 | 25.01 | 25.09 | 25.01 | 25.07 | 25.07 | 0.93% | 644 |
| Jun 17, 2026 | 25.09 | 25.09 | 24.72 | 24.84 | 24.84 | -0.80% | 31,036 |
| Jun 16, 2026 | 25.06 | 25.11 | 25.00 | 25.04 | 25.04 | -0.28% | 3,109 |
| Jun 15, 2026 | 25.03 | 25.93 | 24.97 | 25.11 | 25.11 | 1.87% | 102,298 |
| Jun 12, 2026 | 24.65 | 24.67 | 24.59 | 24.65 | 24.65 | - | 1,434 |
| Jun 11, 2026 | 24.44 | 24.66 | 24.31 | 24.65 | 24.65 | 1.52% | 15,828 |
| Jun 10, 2026 | 24.48 | 24.67 | 24.27 | 24.28 | 24.28 | -1.46% | 28,212 |
| Jun 9, 2026 | 24.67 | 24.67 | 24.21 | 24.64 | 24.64 | 0.16% | 1,011 |
| Jun 8, 2026 | 24.69 | 24.74 | 24.60 | 24.60 | 24.60 | 0.08% | 1,229 |
| Jun 5, 2026 | 24.92 | 24.92 | 24.58 | 24.58 | 24.58 | -1.88% | 16,387 |
| Jun 4, 2026 | 24.97 | 25.07 | 24.91 | 25.05 | 25.05 | 0.11% | 30,582 |
| Jun 3, 2026 | 25.07 | 25.12 | 25.01 | 25.02 | 25.02 | 0.05% | 15,644 |
| Jun 2, 2026 | 25.02 | 25.09 | 24.97 | 25.01 | 25.01 | 0.16% | 21,736 |
| Jun 1, 2026 | 24.95 | 25.00 | 24.86 | 24.97 | 24.97 | -0.01% | 19,824 |
| May 29, 2026 | 25.26 | 25.26 | 25.10 | 25.12 | 24.97 | -0.36% | 41,664 |
| May 28, 2026 | 25.00 | 25.21 | 25.00 | 25.21 | 25.06 | 0.28% | 12,753 |
| May 27, 2026 | 25.16 | 25.16 | 25.07 | 25.14 | 24.99 | -0.14% | 39,922 |
| May 26, 2026 | 25.21 | 25.38 | 25.12 | 25.18 | 25.03 | 0.58% | 36,078 |
| May 22, 2026 | 25.11 | 25.13 | 25.03 | 25.03 | 24.88 | 0.08% | 14,865 |
| May 21, 2026 | 24.82 | 25.01 | 24.82 | 25.01 | 24.86 | 0.16% | 20,044 |
| May 20, 2026 | 24.71 | 24.97 | 24.71 | 24.97 | 24.82 | 0.85% | 15,984 |
| May 19, 2026 | 24.83 | 24.83 | 24.70 | 24.76 | 24.62 | -0.48% | 24,875 |
| May 18, 2026 | 24.89 | 24.99 | 24.79 | 24.88 | 24.73 | -0.18% | 35,182 |
| May 15, 2026 | 24.91 | 25.00 | 24.90 | 24.93 | 24.78 | -0.82% | 32,512 |
| May 14, 2026 | 25.08 | 25.15 | 25.07 | 25.13 | 24.98 | 0.60% | 49,182 |
| May 13, 2026 | 24.83 | 25.02 | 24.83 | 24.98 | 24.83 | 0.28% | 27,148 |
| May 12, 2026 | 24.87 | 24.93 | 24.77 | 24.91 | 24.76 | 0.28% | 19,118 |
| May 11, 2026 | 24.84 | 24.91 | 23.99 | 24.84 | 24.69 | -0.04% | 19,342 |
| May 8, 2026 | 24.92 | 24.94 | 24.85 | 24.85 | 24.70 | -0.18% | 44,585 |
| May 7, 2026 | 25.05 | 25.05 | 24.86 | 24.90 | 24.75 | -0.53% | 41,295 |
| May 6, 2026 | 24.98 | 25.05 | 24.94 | 25.03 | 24.88 | 1.13% | 17,496 |
| May 5, 2026 | 24.75 | 24.85 | 24.72 | 24.75 | 24.61 | 0.42% | 16,347 |
| May 4, 2026 | 24.71 | 24.78 | 24.59 | 24.65 | 24.50 | -0.32% | 43,410 |
| May 1, 2026 | 24.88 | 24.88 | 24.73 | 24.73 | 24.58 | 0.08% | 19,916 |
| Apr 30, 2026 | 24.78 | 24.91 | 24.76 | 24.85 | 24.56 | 0.28% | 30,006 |
| Apr 29, 2026 | 24.73 | 24.78 | 24.69 | 24.78 | 24.49 | -0.12% | 40,571 |
| Apr 28, 2026 | 24.80 | 24.81 | 24.75 | 24.81 | 24.52 | -0.28% | 10,345 |
| Apr 27, 2026 | 24.88 | 24.90 | 24.83 | 24.88 | 24.59 | -0.18% | 10,552 |
| Apr 24, 2026 | 24.89 | 24.96 | 24.87 | 24.93 | 24.64 | 0.06% | 18,414 |
| Apr 23, 2026 | 24.95 | 24.95 | 24.81 | 24.91 | 24.62 | 0.36% | 41,036 |
| Apr 22, 2026 | 24.83 | 24.88 | 24.80 | 24.82 | 24.53 | 0.08% | 26,164 |
| Apr 21, 2026 | 24.88 | 24.90 | 24.77 | 24.80 | 24.51 | -0.24% | 27,493 |
| Apr 20, 2026 | 24.90 | 24.91 | 24.85 | 24.86 | 24.57 | -0.12% | 29,044 |
| Apr 17, 2026 | 24.84 | 24.92 | 24.77 | 24.89 | 24.60 | 1.14% | 28,378 |
| Apr 16, 2026 | 24.62 | 24.66 | 24.58 | 24.61 | 24.32 | - | 32,374 |
| Apr 15, 2026 | 24.55 | 24.62 | 24.50 | 24.61 | 24.32 | 0.37% | 15,179 |
| Apr 14, 2026 | 24.39 | 24.56 | 24.39 | 24.52 | 24.24 | 0.41% | 25,006 |