Sterling Capital Hedged Equity Premium Income ETF (SCEP)
BATS: SCEP · Real-Time Price · USD
24.73
-0.13 (-0.50%)
At close: May 1, 2026, 4:00 PM EDT
24.73
0.00 (0.00%)
After-hours: May 1, 2026, 6:30 PM EDT
SCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 24.78 | 24.81 | 24.73 | 24.74 | 24.74 | -0.44% | 104 |
| Apr 30, 2026 | 24.78 | 24.91 | 24.76 | 24.85 | 24.85 | 0.28% | 29,984 |
| Apr 29, 2026 | 24.73 | 24.78 | 24.69 | 24.78 | 24.78 | -0.12% | 40,571 |
| Apr 28, 2026 | 24.80 | 24.81 | 24.75 | 24.81 | 24.81 | -0.28% | 10,345 |
| Apr 27, 2026 | 24.88 | 24.90 | 24.83 | 24.88 | 24.88 | -0.18% | 10,552 |
| Apr 24, 2026 | 24.89 | 24.96 | 24.87 | 24.93 | 24.93 | 0.06% | 18,414 |
| Apr 23, 2026 | 24.95 | 24.95 | 24.81 | 24.91 | 24.91 | 0.36% | 41,036 |
| Apr 22, 2026 | 24.83 | 24.88 | 24.80 | 24.82 | 24.82 | 0.08% | 26,164 |
| Apr 21, 2026 | 24.88 | 24.90 | 24.77 | 24.80 | 24.80 | -0.24% | 27,493 |
| Apr 20, 2026 | 24.90 | 24.91 | 24.85 | 24.86 | 24.86 | -0.12% | 29,044 |
| Apr 17, 2026 | 24.84 | 24.92 | 24.77 | 24.89 | 24.89 | 1.14% | 28,378 |
| Apr 16, 2026 | 24.62 | 24.66 | 24.58 | 24.61 | 24.61 | - | 32,374 |
| Apr 15, 2026 | 24.55 | 24.62 | 24.50 | 24.61 | 24.61 | 0.37% | 15,179 |
| Apr 14, 2026 | 24.39 | 24.56 | 24.39 | 24.52 | 24.52 | 0.41% | 25,006 |
| Apr 13, 2026 | 24.24 | 24.42 | 24.23 | 24.42 | 24.42 | 0.62% | 32,906 |
| Apr 10, 2026 | 24.33 | 24.33 | 24.22 | 24.27 | 24.27 | -0.06% | 63,297 |
| Apr 9, 2026 | 24.20 | 24.36 | 24.16 | 24.29 | 24.29 | 0.31% | 46,250 |
| Apr 8, 2026 | 24.14 | 24.21 | 24.07 | 24.21 | 24.21 | 2.05% | 42,618 |
| Apr 7, 2026 | 23.62 | 23.74 | 23.57 | 23.72 | 23.72 | -0.40% | 29,599 |
| Apr 6, 2026 | 23.69 | 23.82 | 23.69 | 23.82 | 23.82 | 1.10% | 27,862 |
| Apr 2, 2026 | 23.36 | 23.61 | 23.36 | 23.56 | 23.56 | -0.11% | 46,302 |
| Apr 1, 2026 | 23.56 | 23.63 | 23.56 | 23.59 | 23.59 | 0.07% | 32,859 |
| Mar 31, 2026 | 23.27 | 23.57 | 23.27 | 23.57 | 23.44 | 1.95% | 19,271 |
| Mar 30, 2026 | 23.24 | 23.26 | 23.12 | 23.12 | 22.99 | -0.37% | 26,640 |
| Mar 27, 2026 | 23.38 | 23.38 | 23.19 | 23.21 | 23.07 | -1.08% | 23,333 |
| Mar 26, 2026 | 23.68 | 23.68 | 23.46 | 23.46 | 23.33 | -1.30% | 34,737 |
| Mar 25, 2026 | 23.85 | 23.85 | 23.72 | 23.77 | 23.63 | 0.21% | 22,246 |
| Mar 24, 2026 | 23.72 | 23.80 | 23.66 | 23.72 | 23.58 | -0.21% | 42,680 |
| Mar 23, 2026 | 23.93 | 23.93 | 23.75 | 23.77 | 23.63 | 1.02% | 24,192 |
| Mar 20, 2026 | 23.72 | 23.76 | 23.53 | 23.53 | 23.40 | -1.23% | 33,607 |
| Mar 19, 2026 | 23.77 | 23.90 | 23.73 | 23.82 | 23.69 | -0.11% | 35,140 |
| Mar 18, 2026 | 24.00 | 24.00 | 23.82 | 23.85 | 23.71 | -0.79% | 42,217 |
| Mar 17, 2026 | 24.10 | 24.22 | 24.04 | 24.04 | 23.90 | -0.33% | 52,560 |
| Mar 16, 2026 | 24.14 | 24.14 | 24.05 | 24.12 | 23.98 | 0.84% | 26,016 |
| Mar 13, 2026 | 24.14 | 24.17 | 23.90 | 23.92 | 23.78 | -0.54% | 60,688 |
| Mar 12, 2026 | 24.10 | 24.14 | 24.02 | 24.05 | 23.91 | -0.99% | 28,330 |
| Mar 11, 2026 | 24.34 | 24.34 | 24.21 | 24.29 | 24.15 | -0.21% | 27,021 |
| Mar 10, 2026 | 24.24 | 24.47 | 24.24 | 24.34 | 24.20 | 0.08% | 34,351 |
| Mar 9, 2026 | 23.98 | 24.37 | 23.98 | 24.32 | 24.18 | 0.66% | 23,184 |
| Mar 6, 2026 | 24.16 | 24.27 | 24.15 | 24.16 | 24.02 | -0.90% | 29,911 |
| Mar 5, 2026 | 24.44 | 24.46 | 24.25 | 24.38 | 24.24 | -0.20% | 32,383 |
| Mar 4, 2026 | 24.48 | 25.49 | 24.43 | 24.43 | 24.29 | 0.41% | 24,107 |
| Mar 3, 2026 | 24.23 | 25.37 | 24.14 | 24.33 | 24.19 | -0.82% | 56,336 |
| Mar 2, 2026 | 24.43 | 24.55 | 24.38 | 24.53 | 24.39 | -0.77% | 29,959 |
| Feb 27, 2026 | 24.56 | 24.72 | 24.56 | 24.72 | 24.43 | 0.04% | 38,694 |
| Feb 26, 2026 | 24.70 | 24.71 | 24.56 | 24.71 | 24.42 | -0.30% | 10,546 |
| Feb 25, 2026 | 24.71 | 24.82 | 24.70 | 24.79 | 24.50 | 0.76% | 38,249 |
| Feb 24, 2026 | 24.56 | 24.61 | 24.54 | 24.60 | 24.31 | 0.57% | 21,765 |
| Feb 23, 2026 | 24.54 | 24.54 | 24.39 | 24.46 | 24.18 | -0.85% | 17,086 |
| Feb 20, 2026 | 24.50 | 24.68 | 24.50 | 24.67 | 24.39 | 0.64% | 56,438 |