Skip to main content
logo
Shelton Equity Premium Income ETF (SEPI)
NYSEARCA: SEPI · Real-Time Price · USD
25.22
+0.16 (0.66%)
At close: Apr 1, 2026, 4:00 PM EDT
25.22
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT

SEPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202625.1425.3325.1425.2225.220.66%30,738
Mar 31, 202624.6425.0824.5925.0625.062.10%49,674
Mar 30, 202624.4224.6024.2424.5424.54-0.45%48,525
Mar 27, 202624.9724.9724.6124.6524.46-1.24%65,546
Mar 26, 202625.0725.3324.9524.9624.77-1.77%89,924
Mar 25, 202625.4125.5025.3425.4125.210.97%37,708
Mar 24, 202625.3825.3825.1325.1724.97-1.50%125,791
Mar 23, 202625.4125.5625.3025.5525.351.96%106,453
Mar 20, 202625.4225.4224.9425.0624.87-1.26%110,994
Mar 19, 202625.2225.4725.2125.3825.18-0.31%32,026
Mar 18, 202625.7325.7325.3925.4625.26-1.13%40,925
Mar 17, 202626.9526.9525.6625.7525.550.86%59,876
Mar 16, 202625.5925.6825.5225.5325.330.59%44,233
Mar 13, 202625.7325.7325.3425.3825.18-0.67%14,738
Mar 12, 202625.7225.7225.5125.5525.35-1.05%22,155
Mar 11, 202625.9725.9725.6825.8225.62-0.31%30,864
Mar 10, 202625.9626.1125.9025.9025.70-0.12%30,263
Mar 9, 202625.6225.9825.4325.9325.730.89%31,829
Mar 6, 202625.5925.8125.5925.7025.50-1.08%23,763
Mar 5, 202626.0426.0425.7325.9825.78-0.31%28,464
Mar 4, 202625.9526.1125.8926.0625.860.89%112,549
Mar 3, 202625.9525.9525.5325.8325.63-0.69%16,392
Mar 2, 202626.3526.3525.8626.0125.810.23%79,810
Feb 27, 202626.0426.0425.8525.9525.75-0.61%39,220
Feb 26, 202626.2326.2325.9826.1125.91-0.76%25,668
Feb 25, 202626.2726.4026.2726.3125.920.53%36,599
Feb 24, 202626.1726.1925.8726.1725.780.89%40,095
Feb 23, 202626.4826.4825.8925.9425.55-1.33%30,120
Feb 20, 202626.3626.4126.1526.2925.900.65%39,705
Feb 19, 202626.1426.1426.0126.1225.73-0.34%33,140
Feb 18, 202626.3526.3526.0126.2125.820.77%18,335
Feb 17, 202626.0026.0625.8326.0125.62-0.08%20,916
Feb 13, 202626.0426.1926.0026.0325.640.15%24,190
Feb 12, 202627.4427.4425.9525.9925.60-1.63%23,018
Feb 11, 202627.6127.6126.3526.4226.03-0.49%31,235
Feb 10, 202628.7928.7926.5426.5526.16-0.19%25,230
Feb 9, 202627.8327.8326.4326.6026.200.38%17,459
Feb 6, 202626.1926.5126.1926.5026.111.81%122,857
Feb 5, 202626.0526.1725.9926.0325.64-0.57%37,605
Feb 4, 202626.4026.4026.0426.1825.79-1.39%15,740
Feb 3, 202626.6526.7126.4026.5526.16-0.71%14,414
Feb 2, 202626.6026.8226.6026.7426.340.56%16,983
Jan 30, 202626.6526.6826.4926.5926.19-0.60%16,148
Jan 29, 202626.5526.7526.5226.7526.35-1.22%13,420
Jan 28, 202626.8427.0826.8427.0826.490.78%23,137
Jan 27, 202626.6726.8826.6726.8726.280.45%15,127
Jan 26, 202626.7326.8226.6826.7526.170.45%25,658
Jan 23, 202626.6026.6426.5526.6326.050.12%10,315
Jan 22, 202626.5226.6726.4726.6026.020.91%26,279
Jan 21, 202626.3626.4826.2726.3625.790.69%9,345