Sterling Capital Hedged Equity Premium Income ETF (SCEP)
BATS: SCEP · Real-Time Price · USD
25.20
0.00 (0.00%)
Oct 13, 2026, 9:45 AM EDT - Market open
SCEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 25.19 | 25.20 | 25.14 | 25.20 | 25.20 | - | 3 |
| Oct 12, 2026 | 25.19 | 25.23 | 25.15 | 25.20 | 25.20 | 0.16% | 22,995 |
| Oct 9, 2026 | 25.11 | 25.21 | 25.11 | 25.16 | 25.16 | 0.32% | 20,405 |
| Oct 8, 2026 | 25.10 | 25.16 | 25.00 | 25.08 | 25.08 | -0.52% | 69,432 |
| Oct 7, 2026 | 25.08 | 25.21 | 25.07 | 25.21 | 25.21 | 0.12% | 47,213 |
| Oct 6, 2026 | 25.11 | 25.25 | 25.11 | 25.18 | 25.18 | 0.56% | 263 |
| Oct 5, 2026 | 24.95 | 25.04 | 24.92 | 25.04 | 25.04 | 0.76% | 365 |
| Oct 2, 2026 | 24.81 | 24.88 | 24.81 | 24.85 | 24.85 | 0.98% | 1,495 |
| Oct 1, 2026 | 24.51 | 24.67 | 24.51 | 24.61 | 24.61 | -0.10% | 53,542 |
| Sep 30, 2026 | 24.90 | 24.90 | 24.78 | 24.78 | 24.64 | -0.32% | 5,405 |
| Sep 29, 2026 | 24.81 | 24.86 | 24.79 | 24.86 | 24.71 | 0.08% | 28,146 |
| Sep 28, 2026 | 24.86 | 24.89 | 24.82 | 24.84 | 24.70 | -0.52% | 33,168 |
| Sep 25, 2026 | 24.95 | 24.97 | 24.83 | 24.97 | 24.82 | 0.54% | 41,258 |
| Sep 24, 2026 | 24.75 | 24.88 | 24.72 | 24.84 | 24.69 | 0.06% | 75,938 |
| Sep 23, 2026 | 24.88 | 24.92 | 24.80 | 24.82 | 24.67 | -0.88% | 21,397 |
| Sep 22, 2026 | 24.96 | 25.05 | 24.81 | 25.04 | 24.89 | 0.04% | 21,660 |
| Sep 21, 2026 | 24.77 | 25.03 | 24.77 | 25.03 | 24.88 | 1.71% | 34,074 |
| Sep 18, 2026 | 24.53 | 24.64 | 24.50 | 24.61 | 24.47 | 0.33% | 43,366 |
| Sep 17, 2026 | 24.43 | 24.53 | 24.43 | 24.53 | 24.39 | 1.15% | 29,910 |
| Sep 16, 2026 | 24.41 | 24.44 | 24.21 | 24.25 | 24.11 | -0.37% | 29,772 |
| Sep 15, 2026 | 24.33 | 24.34 | 24.27 | 24.34 | 24.20 | -0.57% | 47,536 |
| Sep 14, 2026 | 24.48 | 24.52 | 24.39 | 24.48 | 24.34 | -0.67% | 60,972 |
| Sep 11, 2026 | 24.67 | 24.69 | 24.61 | 24.65 | 24.50 | 0.84% | 14,767 |
| Sep 10, 2026 | 24.40 | 24.47 | 24.38 | 24.44 | 24.30 | -0.57% | 49,535 |
| Sep 9, 2026 | 24.61 | 24.63 | 24.48 | 24.58 | 24.44 | -0.57% | 16,473 |
| Sep 8, 2026 | 24.63 | 24.81 | 24.59 | 24.72 | 24.58 | -0.52% | 25,209 |
| Sep 4, 2026 | 24.91 | 24.91 | 24.64 | 24.85 | 24.70 | -0.10% | 36,568 |
| Sep 3, 2026 | 24.73 | 24.90 | 24.65 | 24.88 | 24.73 | 0.83% | 20,552 |
| Sep 2, 2026 | 24.67 | 24.77 | 24.65 | 24.67 | 24.53 | 0.12% | 37,957 |
| Sep 1, 2026 | 24.67 | 24.73 | 24.62 | 24.64 | 24.50 | -0.82% | 31,639 |
| Aug 31, 2026 | 25.00 | 25.08 | 24.96 | 24.99 | 24.70 | -0.56% | 15,203 |
| Aug 28, 2026 | 25.13 | 25.26 | 25.05 | 25.13 | 24.84 | - | 32,956 |
| Aug 27, 2026 | 25.11 | 25.18 | 25.11 | 25.13 | 24.84 | 0.12% | 30,085 |
| Aug 26, 2026 | 25.06 | 25.10 | 25.02 | 25.10 | 24.81 | 0.40% | 31,476 |
| Aug 25, 2026 | 25.07 | 25.11 | 25.00 | 25.00 | 24.71 | 0.08% | 21,608 |
| Aug 24, 2026 | 24.45 | 25.01 | 24.45 | 24.98 | 24.69 | -0.08% | 34,609 |
| Aug 21, 2026 | 24.95 | 25.00 | 24.92 | 25.00 | 24.71 | 0.20% | 32,868 |
| Aug 20, 2026 | 25.16 | 25.16 | 24.93 | 24.95 | 24.66 | -0.68% | 26,253 |
| Aug 19, 2026 | 25.15 | 25.22 | 25.12 | 25.12 | 24.83 | -0.59% | 27,207 |
| Aug 18, 2026 | 25.32 | 25.33 | 25.24 | 25.27 | 24.98 | -0.90% | 34,695 |
| Aug 17, 2026 | 25.61 | 25.61 | 25.50 | 25.50 | 25.20 | -0.47% | 18,004 |
| Aug 14, 2026 | 25.64 | 25.64 | 25.54 | 25.62 | 25.32 | -0.06% | 31,867 |
| Aug 13, 2026 | 25.71 | 25.71 | 25.63 | 25.64 | 25.34 | 0.23% | 52,532 |
| Aug 12, 2026 | 25.59 | 25.64 | 25.58 | 25.58 | 25.28 | 0.25% | 19,076 |
| Aug 11, 2026 | 25.76 | 25.76 | 25.50 | 25.51 | 25.21 | -0.35% | 37,807 |
| Aug 10, 2026 | 25.68 | 25.68 | 25.52 | 25.60 | 25.30 | -0.18% | 60,548 |
| Aug 7, 2026 | 25.57 | 25.66 | 25.55 | 25.65 | 25.35 | 0.49% | 18,666 |
| Aug 6, 2026 | 25.61 | 25.61 | 25.48 | 25.52 | 25.22 | 0.12% | 30,828 |
| Aug 5, 2026 | 25.50 | 25.60 | 25.45 | 25.49 | 25.19 | - | 22,417 |
| Aug 4, 2026 | 25.20 | 25.52 | 25.20 | 25.49 | 25.19 | 1.88% | 35,599 |