Shelton Equity Premium Income ETF (SEPI)
NYSEARCA: SEPI · Real-Time Price · USD
27.09
+0.21 (0.80%)
Apr 24, 2026, 11:58 AM EDT - Market open
SEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 26.98 | 26.99 | 26.81 | 26.88 | 26.88 | -0.39% | 30,443 |
| Apr 22, 2026 | 26.96 | 26.98 | 26.85 | 26.98 | 26.98 | 1.01% | 33,617 |
| Apr 21, 2026 | 26.87 | 26.91 | 26.70 | 26.71 | 26.71 | -0.67% | 30,221 |
| Apr 20, 2026 | 26.92 | 26.93 | 26.84 | 26.89 | 26.89 | -0.15% | 65,052 |
| Apr 17, 2026 | 26.89 | 26.95 | 26.77 | 26.93 | 26.93 | 0.07% | 8,854 |
| Apr 16, 2026 | 26.65 | 26.91 | 26.54 | 26.91 | 26.91 | 1.24% | 28,248 |
| Apr 15, 2026 | 26.53 | 26.60 | 26.41 | 26.58 | 26.58 | 0.30% | 7,954 |
| Apr 14, 2026 | 26.99 | 26.99 | 26.26 | 26.50 | 26.50 | 1.03% | 13,349 |
| Apr 13, 2026 | 26.05 | 26.23 | 26.00 | 26.23 | 26.23 | 0.58% | 11,499 |
| Apr 10, 2026 | 26.31 | 26.31 | 26.00 | 26.08 | 26.08 | -0.42% | 59,559 |
| Apr 9, 2026 | 26.01 | 26.19 | 25.95 | 26.19 | 26.19 | 0.58% | 22,164 |
| Apr 8, 2026 | 26.05 | 26.07 | 25.89 | 26.04 | 26.04 | 2.20% | 14,502 |
| Apr 7, 2026 | 25.38 | 25.48 | 25.20 | 25.48 | 25.48 | 0.24% | 18,664 |
| Apr 6, 2026 | 25.42 | 25.44 | 25.29 | 25.42 | 25.42 | 0.43% | 20,851 |
| Apr 2, 2026 | 25.14 | 25.31 | 24.95 | 25.31 | 25.31 | 0.36% | 51,652 |
| Apr 1, 2026 | 25.14 | 25.33 | 25.14 | 25.22 | 25.22 | 0.66% | 30,738 |
| Mar 31, 2026 | 24.64 | 25.08 | 24.59 | 25.06 | 25.06 | 2.10% | 49,674 |
| Mar 30, 2026 | 24.42 | 24.60 | 24.24 | 24.54 | 24.54 | -0.45% | 48,525 |
| Mar 27, 2026 | 24.97 | 24.97 | 24.61 | 24.65 | 24.46 | -1.24% | 65,546 |
| Mar 26, 2026 | 25.07 | 25.33 | 24.95 | 24.96 | 24.77 | -1.77% | 89,924 |
| Mar 25, 2026 | 25.41 | 25.50 | 25.34 | 25.41 | 25.21 | 0.97% | 37,708 |
| Mar 24, 2026 | 25.38 | 25.38 | 25.13 | 25.17 | 24.97 | -1.50% | 125,791 |
| Mar 23, 2026 | 25.41 | 25.56 | 25.30 | 25.55 | 25.35 | 1.96% | 106,453 |
| Mar 20, 2026 | 25.42 | 25.42 | 24.94 | 25.06 | 24.87 | -1.26% | 110,994 |
| Mar 19, 2026 | 25.22 | 25.47 | 25.21 | 25.38 | 25.18 | -0.31% | 32,026 |
| Mar 18, 2026 | 25.73 | 25.73 | 25.39 | 25.46 | 25.26 | -1.13% | 40,925 |
| Mar 17, 2026 | 26.95 | 26.95 | 25.66 | 25.75 | 25.55 | 0.86% | 59,876 |
| Mar 16, 2026 | 25.59 | 25.68 | 25.52 | 25.53 | 25.33 | 0.59% | 44,233 |
| Mar 13, 2026 | 25.73 | 25.73 | 25.34 | 25.38 | 25.18 | -0.67% | 14,738 |
| Mar 12, 2026 | 25.72 | 25.72 | 25.51 | 25.55 | 25.35 | -1.05% | 22,155 |
| Mar 11, 2026 | 25.97 | 25.97 | 25.68 | 25.82 | 25.62 | -0.31% | 30,864 |
| Mar 10, 2026 | 25.96 | 26.11 | 25.90 | 25.90 | 25.70 | -0.12% | 30,263 |
| Mar 9, 2026 | 25.62 | 25.98 | 25.43 | 25.93 | 25.73 | 0.89% | 31,829 |
| Mar 6, 2026 | 25.59 | 25.81 | 25.59 | 25.70 | 25.50 | -1.08% | 23,763 |
| Mar 5, 2026 | 26.04 | 26.04 | 25.73 | 25.98 | 25.78 | -0.31% | 28,464 |
| Mar 4, 2026 | 25.95 | 26.11 | 25.89 | 26.06 | 25.86 | 0.89% | 112,549 |
| Mar 3, 2026 | 25.95 | 25.95 | 25.53 | 25.83 | 25.63 | -0.69% | 16,392 |
| Mar 2, 2026 | 26.35 | 26.35 | 25.86 | 26.01 | 25.81 | 0.23% | 79,810 |
| Feb 27, 2026 | 26.04 | 26.04 | 25.85 | 25.95 | 25.75 | -0.61% | 39,220 |
| Feb 26, 2026 | 26.23 | 26.23 | 25.98 | 26.11 | 25.91 | -0.76% | 25,668 |
| Feb 25, 2026 | 26.27 | 26.40 | 26.27 | 26.31 | 25.92 | 0.53% | 36,599 |
| Feb 24, 2026 | 26.17 | 26.19 | 25.87 | 26.17 | 25.78 | 0.89% | 40,095 |
| Feb 23, 2026 | 26.48 | 26.48 | 25.89 | 25.94 | 25.55 | -1.33% | 30,120 |
| Feb 20, 2026 | 26.36 | 26.41 | 26.15 | 26.29 | 25.90 | 0.65% | 39,705 |
| Feb 19, 2026 | 26.14 | 26.14 | 26.01 | 26.12 | 25.73 | -0.34% | 33,140 |
| Feb 18, 2026 | 26.35 | 26.35 | 26.01 | 26.21 | 25.82 | 0.77% | 18,335 |
| Feb 17, 2026 | 26.00 | 26.06 | 25.83 | 26.01 | 25.62 | -0.08% | 20,916 |
| Feb 13, 2026 | 26.04 | 26.19 | 26.00 | 26.03 | 25.64 | 0.15% | 24,190 |
| Feb 12, 2026 | 27.44 | 27.44 | 25.95 | 25.99 | 25.60 | -1.63% | 23,018 |
| Feb 11, 2026 | 27.61 | 27.61 | 26.35 | 26.42 | 26.03 | -0.49% | 31,235 |