Sterling Capital Hedged Equity Premium Income ETF (SCEP)
BATS: SCEP · Real-Time Price · USD
25.60
-0.05 (-0.19%)
Aug 10, 2026, 4:00 PM EDT - Market closed
SCEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 25.68 | 25.68 | 25.52 | 25.56 | - | -0.35% | 44,531 |
| Aug 7, 2026 | 25.57 | 25.66 | 25.55 | 25.65 | 25.65 | 0.49% | 18,666 |
| Aug 6, 2026 | 25.61 | 25.61 | 25.48 | 25.52 | 25.52 | 0.12% | 30,828 |
| Aug 5, 2026 | 25.50 | 25.60 | 25.45 | 25.49 | 25.49 | - | 22,417 |
| Aug 4, 2026 | 25.17 | 25.50 | 25.17 | 25.49 | 25.49 | 1.88% | 2,552 |
| Aug 3, 2026 | 24.81 | 25.05 | 24.81 | 25.02 | 25.02 | 1.19% | 22,197 |
| Jul 31, 2026 | 24.87 | 24.94 | 24.68 | 24.87 | 24.73 | 0.94% | 14,740 |
| Jul 30, 2026 | 24.56 | 24.65 | 24.50 | 24.64 | 24.50 | 1.56% | 23,221 |
| Jul 29, 2026 | 24.58 | 24.65 | 24.26 | 24.26 | 24.12 | -1.34% | 13,872 |
| Jul 28, 2026 | 24.52 | 24.69 | 24.52 | 24.59 | 24.45 | -0.23% | 22,715 |
| Jul 27, 2026 | 24.81 | 24.81 | 24.54 | 24.65 | 24.50 | 0.15% | 29,956 |
| Jul 24, 2026 | 24.78 | 24.80 | 24.61 | 24.61 | 24.47 | -0.21% | 13,982 |
| Jul 23, 2026 | 24.58 | 24.73 | 24.58 | 24.66 | 24.52 | -1.08% | 12,062 |
| Jul 22, 2026 | 24.87 | 24.94 | 24.86 | 24.93 | 24.79 | 0.10% | 12,427 |
| Jul 21, 2026 | 24.78 | 24.93 | 24.78 | 24.91 | 24.76 | 0.83% | 19,268 |
| Jul 20, 2026 | 24.87 | 24.87 | 24.70 | 24.70 | 24.56 | -0.08% | 14,107 |
| Jul 17, 2026 | 24.67 | 24.80 | 24.66 | 24.72 | 24.58 | -0.92% | 23,692 |
| Jul 16, 2026 | 24.91 | 25.05 | 24.84 | 24.95 | 24.81 | -0.56% | 12,350 |
| Jul 15, 2026 | 25.06 | 25.09 | 24.95 | 25.09 | 24.95 | 0.24% | 22,467 |
| Jul 14, 2026 | 24.99 | 25.32 | 24.97 | 25.03 | 24.89 | 0.56% | 22,387 |
| Jul 13, 2026 | 24.97 | 24.99 | 24.85 | 24.89 | 24.75 | -0.84% | 13,769 |
| Jul 10, 2026 | 25.01 | 25.11 | 24.98 | 25.10 | 24.96 | 0.47% | 19,790 |
| Jul 9, 2026 | 24.94 | 25.43 | 24.83 | 24.98 | 24.84 | 0.76% | 51,701 |
| Jul 8, 2026 | 24.62 | 24.80 | 24.62 | 24.79 | 24.65 | -0.11% | 31,450 |
| Jul 7, 2026 | 24.82 | 24.85 | 24.68 | 24.82 | 24.68 | -0.24% | 34,967 |
| Jul 6, 2026 | 24.80 | 24.95 | 24.80 | 24.88 | 24.74 | 0.61% | 37,810 |
| Jul 2, 2026 | 24.84 | 25.00 | 24.58 | 24.73 | 24.59 | -0.20% | 25,304 |
| Jul 1, 2026 | 24.70 | 24.84 | 24.66 | 24.78 | 24.64 | -0.30% | 54,478 |
| Jun 30, 2026 | 24.77 | 25.00 | 24.77 | 25.00 | 24.71 | 1.03% | 27,737 |
| Jun 29, 2026 | 24.64 | 24.78 | 24.61 | 24.75 | 24.46 | 0.96% | 28,517 |
| Jun 26, 2026 | 24.45 | 24.63 | 24.43 | 24.51 | 24.23 | -0.53% | 21,815 |
| Jun 25, 2026 | 24.71 | 24.83 | 24.54 | 24.64 | 24.36 | -0.08% | 36,427 |
| Jun 24, 2026 | 24.76 | 24.86 | 24.65 | 24.66 | 24.38 | -0.11% | 23,870 |
| Jun 23, 2026 | 24.98 | 24.98 | 24.67 | 24.69 | 24.40 | -1.13% | 24,131 |
| Jun 22, 2026 | 25.06 | 25.09 | 24.92 | 24.97 | 24.68 | -0.40% | 24,652 |
| Jun 18, 2026 | 25.02 | 25.12 | 25.02 | 25.07 | 24.78 | 0.93% | 32,556 |
| Jun 17, 2026 | 25.09 | 25.09 | 24.72 | 24.84 | 24.55 | -0.80% | 31,036 |
| Jun 16, 2026 | 25.11 | 25.16 | 25.00 | 25.04 | 24.75 | -0.28% | 65,675 |
| Jun 15, 2026 | 25.03 | 25.93 | 24.97 | 25.11 | 24.82 | 1.87% | 102,298 |
| Jun 12, 2026 | 24.59 | 24.71 | 24.59 | 24.65 | 24.37 | - | 75,984 |
| Jun 11, 2026 | 24.44 | 24.66 | 24.31 | 24.65 | 24.37 | 1.52% | 15,828 |
| Jun 10, 2026 | 24.48 | 24.67 | 24.27 | 24.28 | 24.00 | -1.46% | 28,212 |
| Jun 9, 2026 | 24.73 | 24.88 | 24.21 | 24.64 | 24.36 | 0.16% | 183,654 |
| Jun 8, 2026 | 24.69 | 24.74 | 24.60 | 24.60 | 24.32 | 0.08% | 18,401 |
| Jun 5, 2026 | 24.92 | 24.92 | 24.58 | 24.58 | 24.30 | -1.88% | 16,387 |
| Jun 4, 2026 | 24.97 | 25.07 | 24.91 | 25.05 | 24.76 | 0.11% | 30,582 |
| Jun 3, 2026 | 25.07 | 25.12 | 25.01 | 25.02 | 24.73 | 0.05% | 15,644 |
| Jun 2, 2026 | 25.02 | 25.09 | 24.97 | 25.01 | 24.72 | 0.16% | 21,736 |
| Jun 1, 2026 | 24.95 | 25.00 | 24.86 | 24.97 | 24.68 | -0.01% | 19,824 |
| May 29, 2026 | 25.26 | 25.26 | 25.10 | 25.12 | 24.69 | -0.36% | 41,664 |