Shelton Equity Premium Income ETF (SEPI)

SEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	28.89	28.89	28.82	28.87	-	0.17%	23,796
Aug 4, 2026	28.58	28.86	28.51	28.82	28.82	1.95%	40,128
Aug 3, 2026	28.05	28.34	28.03	28.27	28.27	1.00%	21,243
Jul 31, 2026	28.09	28.14	27.82	27.99	27.99	0.61%	23,237
Jul 30, 2026	27.53	28.08	27.53	27.82	27.82	2.20%	33,504
Jul 29, 2026	27.87	27.91	27.42	27.42	27.22	-1.79%	42,084
Jul 28, 2026	28.03	28.07	27.80	27.92	27.72	-0.50%	43,424
Jul 27, 2026	28.22	28.22	27.94	28.06	27.86	0.07%	23,364
Jul 24, 2026	28.02	28.25	28.02	28.04	27.84	-0.14%	51,073
Jul 23, 2026	28.19	28.23	28.01	28.08	27.88	-0.81%	56,645
Jul 22, 2026	28.12	28.43	28.12	28.31	28.10	0.11%	72,835
Jul 21, 2026	28.18	28.34	28.14	28.28	28.07	1.33%	27,921
Jul 20, 2026	28.08	28.12	27.91	27.91	27.71	0.04%	38,073
Jul 17, 2026	27.89	28.09	27.67	27.90	27.70	-0.71%	23,594
Jul 16, 2026	28.33	28.33	28.04	28.10	27.90	-0.95%	22,800
Jul 15, 2026	28.50	28.51	28.30	28.37	28.16	0.04%	40,027
Jul 14, 2026	28.42	28.44	28.35	28.36	28.15	0.60%	25,232
Jul 13, 2026	28.42	28.42	28.19	28.19	27.98	-0.70%	28,489
Jul 10, 2026	28.29	28.40	28.26	28.39	28.18	0.57%	20,140
Jul 9, 2026	27.97	28.28	27.97	28.23	28.02	0.82%	34,192
Jul 8, 2026	27.98	28.03	27.84	28.00	27.80	0.04%	115,470
Jul 7, 2026	28.10	28.10	27.92	27.99	27.79	-0.14%	10,659
Jul 6, 2026	27.84	28.12	27.84	28.03	27.83	0.86%	36,201
Jul 2, 2026	27.92	28.00	27.69	27.79	27.59	-0.09%	23,245
Jul 1, 2026	27.79	27.94	27.70	27.81	27.61	-0.13%	48,278
Jun 30, 2026	27.88	27.97	27.73	27.85	27.65	0.54%	47,505
Jun 29, 2026	27.68	27.81	27.48	27.70	27.50	0.84%	29,328
Jun 26, 2026	27.70	27.83	27.61	27.67	27.27	-0.22%	28,039
Jun 25, 2026	27.98	27.98	27.69	27.73	27.33	-0.04%	35,896
Jun 24, 2026	27.68	27.90	27.67	27.74	27.34	-0.11%	49,854
Jun 23, 2026	27.90	27.90	27.68	27.77	27.37	-0.61%	39,589
Jun 22, 2026	27.90	28.11	27.90	27.94	27.54	-0.29%	23,870
Jun 18, 2026	28.19	28.19	27.98	28.02	27.61	0.61%	22,091
Jun 17, 2026	28.23	28.23	27.85	27.85	27.45	-1.07%	62,591
Jun 16, 2026	28.20	28.29	28.15	28.15	27.74	-0.21%	281,390
Jun 15, 2026	28.18	28.32	28.17	28.21	27.80	1.44%	203,600
Jun 12, 2026	27.69	27.86	27.69	27.81	27.41	0.47%	27,900
Jun 11, 2026	27.42	27.71	27.31	27.68	27.28	1.50%	28,322
Jun 10, 2026	27.67	27.67	27.27	27.27	26.88	-1.55%	26,999
Jun 9, 2026	27.84	27.95	27.30	27.70	27.30	-0.36%	102,279
Jun 8, 2026	27.93	27.97	27.80	27.80	27.40	0.40%	39,111
Jun 5, 2026	28.28	28.28	27.69	27.69	27.29	-2.16%	133,855
Jun 4, 2026	28.21	28.35	28.13	28.30	27.89	0.35%	30,365
Jun 3, 2026	28.44	28.44	28.20	28.20	27.79	-0.35%	41,993
Jun 2, 2026	28.33	28.35	28.19	28.30	27.89	0.25%	34,203
Jun 1, 2026	28.20	28.29	28.14	28.23	27.82	0.21%	41,908
May 29, 2026	28.18	28.18	28.07	28.17	27.76	0.36%	30,801
May 28, 2026	28.02	28.12	27.94	28.07	27.66	0.04%	25,925
May 27, 2026	28.28	28.28	28.15	28.26	27.65	0.07%	45,846
May 26, 2026	29.54	29.54	28.16	28.24	27.63	0.89%	31,384

Data Source: S&P Global Market Intelligence Last updated: Aug 5, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 5, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.