Skip to main content
logo
Shelton Equity Premium Income ETF (SEPI)
NYSEARCA: SEPI · Real-Time Price · USD
26.03
0.00 (0.00%)
Feb 13, 2026, 4:00 PM EST - Market closed

SEPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202626.0426.1926.0026.0326.030.15%24,190
Feb 12, 202627.4427.4425.9525.9925.99-1.63%23,018
Feb 11, 202627.6127.6126.3526.4226.42-0.49%31,235
Feb 10, 202628.7928.7926.5426.5526.55-0.19%25,230
Feb 9, 202627.8327.8326.4326.6026.600.38%17,459
Feb 6, 202626.1926.5126.1926.5026.501.81%122,857
Feb 5, 202626.0526.1725.9926.0326.03-0.57%37,605
Feb 4, 202626.4026.4026.0426.1826.18-1.39%15,740
Feb 3, 202626.6526.7126.4026.5526.55-0.71%14,414
Feb 2, 202626.6026.8226.6026.7426.740.56%16,983
Jan 30, 202626.6526.6826.4926.5926.59-0.60%16,148
Jan 29, 202626.5526.7526.5226.7526.75-1.22%13,420
Jan 28, 202626.8427.0826.8427.0826.890.78%23,137
Jan 27, 202626.6726.8826.6726.8726.680.45%15,127
Jan 26, 202626.7326.8226.6826.7526.560.45%25,658
Jan 23, 202626.6026.6426.5526.6326.440.12%10,315
Jan 22, 202626.5226.6726.4726.6026.410.91%26,279
Jan 21, 202626.3626.4826.2726.3626.180.69%9,345
Jan 20, 202626.5026.5026.1626.1826.00-1.65%18,714
Jan 16, 202626.5526.6626.5526.6226.43-0.04%34,564
Jan 15, 202626.6526.7426.6026.6326.440.38%22,131
Jan 14, 202626.7826.7826.3726.5326.34-0.64%21,796
Jan 13, 202626.7526.7526.6326.7026.51-0.07%12,648
Jan 12, 202626.5926.7226.5926.7226.530.41%25,894
Jan 9, 202626.5226.6526.5226.6126.420.45%23,862
Jan 8, 202626.5526.5526.4226.4926.30-0.26%18,561
Jan 7, 202626.6426.7026.5326.5626.37-0.90%123,044
Jan 6, 202626.6326.8626.5726.8026.610.60%20,543
Jan 5, 202626.6726.6826.5426.6426.450.41%17,006
Jan 2, 202626.4826.5426.4126.5326.340.84%13,936
Dec 31, 202526.5026.5526.3126.3126.13-0.98%25,054
Dec 30, 202526.5626.5926.5126.5726.38-0.50%13,701
Dec 29, 202526.7726.7726.5726.7026.33-0.21%12,571
Dec 26, 202526.7826.8126.7526.7626.38-9,242
Dec 24, 202526.6626.8026.6626.7626.380.64%16,245
Dec 23, 202526.6326.6926.5526.5926.220.23%13,530
Dec 22, 202526.5426.5826.3926.5326.160.30%35,329
Dec 19, 202526.7326.7326.3326.4526.081.07%11,732
Dec 18, 202526.1926.2326.1626.1725.800.73%14,838
Dec 17, 202526.2526.2525.9425.9825.61-0.80%45,497
Dec 16, 202526.2626.2626.1026.1925.82-0.13%10,653
Dec 15, 202526.5026.5026.1926.2225.85-0.48%10,826
Dec 12, 202526.9026.9026.3126.3525.98-1.32%14,475
Dec 11, 202526.4826.7226.4226.7026.330.46%57,133
Dec 10, 202526.4626.6326.4226.5826.210.80%16,350
Dec 9, 202526.4426.5026.3626.3726.000.10%15,310
Dec 8, 202526.4326.4626.3426.3425.97-0.56%13,481
Dec 5, 202526.6526.6526.3526.4926.120.13%15,103
Dec 4, 202526.7026.7026.3426.4626.080.27%21,190
Dec 3, 202526.2826.6026.2526.3826.010.30%42,097