Shelton Equity Premium Income ETF (SEPI)
NYSEARCA: SEPI · Real-Time Price · USD
25.82
0.00 (0.00%)
Mar 11, 2026, 4:00 PM EDT - Market open
SEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.97 | 25.97 | 25.68 | 25.82 | 25.82 | -0.31% | 30,864 |
| Mar 10, 2026 | 25.96 | 26.11 | 25.90 | 25.90 | 25.90 | -0.12% | 30,263 |
| Mar 9, 2026 | 25.62 | 25.98 | 25.43 | 25.93 | 25.93 | 0.89% | 31,828 |
| Mar 6, 2026 | 25.59 | 25.81 | 25.59 | 25.70 | 25.70 | -1.08% | 23,763 |
| Mar 5, 2026 | 26.04 | 26.04 | 25.73 | 25.98 | 25.98 | -0.31% | 28,464 |
| Mar 4, 2026 | 25.95 | 26.11 | 25.89 | 26.06 | 26.06 | 0.89% | 112,549 |
| Mar 3, 2026 | 25.95 | 25.95 | 25.53 | 25.83 | 25.83 | -0.69% | 16,392 |
| Mar 2, 2026 | 26.35 | 26.35 | 25.86 | 26.01 | 26.01 | 0.23% | 79,810 |
| Feb 27, 2026 | 26.04 | 26.04 | 25.85 | 25.95 | 25.95 | -0.61% | 39,220 |
| Feb 26, 2026 | 26.23 | 26.23 | 25.98 | 26.11 | 26.11 | -0.76% | 25,668 |
| Feb 25, 2026 | 26.27 | 26.40 | 26.27 | 26.31 | 26.12 | 0.53% | 36,599 |
| Feb 24, 2026 | 26.17 | 26.19 | 25.87 | 26.17 | 25.98 | 0.89% | 40,095 |
| Feb 23, 2026 | 26.48 | 26.48 | 25.89 | 25.94 | 25.75 | -1.33% | 30,120 |
| Feb 20, 2026 | 26.36 | 26.41 | 26.15 | 26.29 | 26.10 | 0.65% | 39,705 |
| Feb 19, 2026 | 26.14 | 26.14 | 26.01 | 26.12 | 25.93 | -0.34% | 33,140 |
| Feb 18, 2026 | 26.35 | 26.35 | 26.01 | 26.21 | 26.02 | 0.77% | 18,335 |
| Feb 17, 2026 | 26.00 | 26.06 | 25.83 | 26.01 | 25.82 | -0.08% | 20,916 |
| Feb 13, 2026 | 26.04 | 26.19 | 26.00 | 26.03 | 25.84 | 0.15% | 24,190 |
| Feb 12, 2026 | 27.44 | 27.44 | 25.95 | 25.99 | 25.80 | -1.63% | 23,018 |
| Feb 11, 2026 | 27.61 | 27.61 | 26.35 | 26.42 | 26.23 | -0.49% | 31,235 |
| Feb 10, 2026 | 28.79 | 28.79 | 26.54 | 26.55 | 26.36 | -0.19% | 25,230 |
| Feb 9, 2026 | 27.83 | 27.83 | 26.43 | 26.60 | 26.41 | 0.38% | 17,459 |
| Feb 6, 2026 | 26.19 | 26.51 | 26.19 | 26.50 | 26.31 | 1.81% | 122,857 |
| Feb 5, 2026 | 26.05 | 26.17 | 25.99 | 26.03 | 25.84 | -0.57% | 37,605 |
| Feb 4, 2026 | 26.40 | 26.40 | 26.04 | 26.18 | 25.99 | -1.39% | 15,740 |
| Feb 3, 2026 | 26.65 | 26.71 | 26.40 | 26.55 | 26.36 | -0.71% | 14,414 |
| Feb 2, 2026 | 26.60 | 26.82 | 26.60 | 26.74 | 26.55 | 0.56% | 16,983 |
| Jan 30, 2026 | 26.65 | 26.68 | 26.49 | 26.59 | 26.40 | -0.60% | 16,148 |
| Jan 29, 2026 | 26.55 | 26.75 | 26.52 | 26.75 | 26.56 | -1.22% | 13,420 |
| Jan 28, 2026 | 26.84 | 27.08 | 26.84 | 27.08 | 26.70 | 0.78% | 23,137 |
| Jan 27, 2026 | 26.67 | 26.88 | 26.67 | 26.87 | 26.49 | 0.45% | 15,127 |
| Jan 26, 2026 | 26.73 | 26.82 | 26.68 | 26.75 | 26.37 | 0.45% | 25,658 |
| Jan 23, 2026 | 26.60 | 26.64 | 26.55 | 26.63 | 26.25 | 0.12% | 10,315 |
| Jan 22, 2026 | 26.52 | 26.67 | 26.47 | 26.60 | 26.22 | 0.91% | 26,279 |
| Jan 21, 2026 | 26.36 | 26.48 | 26.27 | 26.36 | 25.99 | 0.69% | 9,345 |
| Jan 20, 2026 | 26.50 | 26.50 | 26.16 | 26.18 | 25.81 | -1.65% | 18,714 |
| Jan 16, 2026 | 26.55 | 26.66 | 26.55 | 26.62 | 26.24 | -0.04% | 34,564 |
| Jan 15, 2026 | 26.65 | 26.74 | 26.60 | 26.63 | 26.25 | 0.38% | 22,131 |
| Jan 14, 2026 | 26.78 | 26.78 | 26.37 | 26.53 | 26.15 | -0.64% | 21,796 |
| Jan 13, 2026 | 26.75 | 26.75 | 26.63 | 26.70 | 26.32 | -0.07% | 12,648 |
| Jan 12, 2026 | 26.59 | 26.72 | 26.59 | 26.72 | 26.34 | 0.41% | 25,894 |
| Jan 9, 2026 | 26.52 | 26.65 | 26.52 | 26.61 | 26.23 | 0.45% | 23,862 |
| Jan 8, 2026 | 26.55 | 26.55 | 26.42 | 26.49 | 26.11 | -0.26% | 18,561 |
| Jan 7, 2026 | 26.64 | 26.70 | 26.53 | 26.56 | 26.18 | -0.90% | 123,044 |
| Jan 6, 2026 | 26.63 | 26.86 | 26.57 | 26.80 | 26.42 | 0.60% | 20,543 |
| Jan 5, 2026 | 26.67 | 26.68 | 26.54 | 26.64 | 26.26 | 0.41% | 17,006 |
| Jan 2, 2026 | 26.48 | 26.54 | 26.41 | 26.53 | 26.15 | 0.84% | 13,936 |
| Dec 31, 2025 | 26.50 | 26.55 | 26.31 | 26.31 | 25.94 | -0.98% | 25,054 |
| Dec 30, 2025 | 26.56 | 26.59 | 26.51 | 26.57 | 26.19 | -0.50% | 13,701 |
| Dec 29, 2025 | 26.77 | 26.77 | 26.57 | 26.70 | 26.14 | -0.21% | 12,571 |