Shelton Equity Premium Income ETF (SEPI)

NYSEARCA: SEPI · Real-Time Price · USD

29.03

+0.06 (0.21%)

At close: Oct 5, 2026, 4:00 PM EDT

29.03

0.00 (0.00%)

After-hours: Oct 5, 2026, 6:30 PM EDT

SEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	28.98	29.13	28.95	29.03	29.03	0.21%	77,957
Oct 2, 2026	29.08	29.09	28.90	28.97	28.97	0.38%	121,854
Oct 1, 2026	28.79	28.87	28.56	28.86	28.86	0.45%	138,506
Sep 30, 2026	28.98	28.98	28.66	28.73	28.73	-0.38%	68,556
Sep 29, 2026	28.90	29.08	28.71	28.84	28.84	-0.03%	96,783
Sep 28, 2026	29.21	29.21	28.99	29.05	28.85	-0.82%	66,239
Sep 25, 2026	29.35	29.37	29.18	29.29	29.09	0.45%	98,597
Sep 24, 2026	29.15	29.26	29.04	29.16	28.96	-0.21%	56,717
Sep 23, 2026	29.41	29.41	29.18	29.22	29.02	-0.54%	65,278
Sep 22, 2026	29.41	29.44	29.33	29.38	29.18	0.10%	53,309
Sep 21, 2026	29.15	29.44	29.11	29.35	29.15	1.49%	54,417
Sep 18, 2026	28.99	28.99	28.75	28.92	28.72	0.10%	55,911
Sep 17, 2026	28.98	29.00	28.79	28.89	28.69	1.19%	81,311
Sep 16, 2026	28.75	28.84	28.37	28.55	28.35	-0.42%	86,312
Sep 15, 2026	28.62	28.76	28.56	28.67	28.47	-0.10%	53,622
Sep 14, 2026	28.85	28.85	28.55	28.70	28.50	-0.69%	39,755
Sep 11, 2026	28.78	28.98	28.78	28.90	28.70	0.84%	44,023
Sep 10, 2026	28.57	28.71	28.57	28.66	28.46	-0.45%	49,749
Sep 9, 2026	28.86	28.86	28.70	28.79	28.59	0.03%	60,814
Sep 8, 2026	28.75	28.85	28.70	28.78	28.58	-0.14%	63,769
Sep 4, 2026	28.89	28.91	28.73	28.82	28.62	0.03%	73,136
Sep 3, 2026	28.71	28.86	28.61	28.81	28.61	0.95%	84,239
Sep 2, 2026	28.46	28.60	28.45	28.54	28.34	0.39%	32,769
Sep 1, 2026	28.49	28.59	28.39	28.43	28.23	-0.52%	37,915
Aug 31, 2026	28.65	28.65	28.53	28.58	28.38	-0.14%	57,642
Aug 28, 2026	28.85	28.85	28.62	28.62	28.42	-0.07%	142,501
Aug 27, 2026	28.85	28.89	28.78	28.84	28.44	0.31%	32,335
Aug 26, 2026	28.83	28.85	28.74	28.75	28.35	0.03%	60,743
Aug 25, 2026	28.81	28.81	28.66	28.74	28.34	0.63%	32,177
Aug 24, 2026	28.64	28.64	28.51	28.56	28.17	-0.31%	174,192
Aug 21, 2026	28.62	28.74	28.60	28.65	28.26	0.49%	35,086
Aug 20, 2026	28.46	28.66	28.46	28.51	28.12	-0.56%	35,142
Aug 19, 2026	28.92	28.92	28.65	28.67	28.28	-0.10%	57,669
Aug 18, 2026	28.94	28.94	28.70	28.70	28.30	-0.86%	43,957
Aug 17, 2026	29.18	29.18	28.95	28.95	28.55	-0.29%	46,063
Aug 14, 2026	29.16	29.16	29.01	29.04	28.64	0.22%	41,379
Aug 13, 2026	28.77	29.08	28.77	28.97	28.57	0.63%	49,653
Aug 12, 2026	29.06	29.06	28.79	28.79	28.39	-	39,895
Aug 11, 2026	28.65	28.92	28.65	28.79	28.39	0.32%	59,318
Aug 10, 2026	28.73	28.83	28.69	28.70	28.30	0.03%	56,256
Aug 7, 2026	28.71	28.78	28.67	28.69	28.29	0.03%	23,773
Aug 6, 2026	29.03	29.03	28.68	28.68	28.29	-0.21%	45,634
Aug 5, 2026	28.89	28.89	28.74	28.74	28.34	-0.28%	34,966
Aug 4, 2026	28.58	28.86	28.51	28.82	28.42	1.95%	40,128
Aug 3, 2026	28.05	28.34	28.03	28.27	27.88	1.00%	21,245
Jul 31, 2026	28.09	28.14	27.82	27.99	27.60	0.61%	23,238
Jul 30, 2026	27.53	28.08	27.53	27.82	27.44	2.20%	33,504
Jul 29, 2026	27.87	27.91	27.42	27.42	26.85	-1.79%	42,085
Jul 28, 2026	28.03	28.07	27.80	27.92	27.33	-0.50%	43,424
Jul 27, 2026	28.22	28.22	27.94	28.06	27.47	0.07%	23,364