Shelton Equity Premium Income ETF (SEPI)
NYSEARCA: SEPI · Real-Time Price · USD
27.69
-0.61 (-2.16%)
Jun 5, 2026, 4:00 PM EDT - Market closed
SEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 28.28 | 28.28 | 27.69 | 27.69 | 27.69 | -2.16% | 133,855 |
| Jun 4, 2026 | 28.21 | 28.35 | 28.13 | 28.30 | 28.30 | 0.35% | 30,365 |
| Jun 3, 2026 | 28.44 | 28.44 | 28.20 | 28.20 | 28.20 | -0.35% | 41,993 |
| Jun 2, 2026 | 28.33 | 28.35 | 28.19 | 28.30 | 28.30 | 0.25% | 34,203 |
| Jun 1, 2026 | 28.20 | 28.29 | 28.14 | 28.23 | 28.23 | 0.21% | 41,908 |
| May 29, 2026 | 28.18 | 28.18 | 28.07 | 28.17 | 28.17 | 0.36% | 30,800 |
| May 28, 2026 | 28.02 | 28.12 | 27.94 | 28.07 | 28.07 | 0.04% | 25,925 |
| May 27, 2026 | 28.28 | 28.28 | 28.15 | 28.26 | 28.06 | 0.07% | 45,846 |
| May 26, 2026 | 29.54 | 29.54 | 28.16 | 28.24 | 28.04 | 0.89% | 31,384 |
| May 22, 2026 | 29.17 | 29.17 | 27.96 | 27.99 | 27.79 | 0.47% | 30,504 |
| May 21, 2026 | 27.73 | 27.92 | 27.71 | 27.86 | 27.66 | 0.25% | 12,648 |
| May 20, 2026 | 27.64 | 27.80 | 27.64 | 27.79 | 27.59 | 0.80% | 39,920 |
| May 19, 2026 | 27.66 | 27.66 | 27.47 | 27.57 | 27.37 | -0.32% | 48,872 |
| May 18, 2026 | 27.83 | 27.83 | 27.56 | 27.66 | 27.46 | 0.06% | 27,124 |
| May 15, 2026 | 27.75 | 27.77 | 27.62 | 27.64 | 27.44 | -1.04% | 27,704 |
| May 14, 2026 | 27.90 | 27.95 | 27.85 | 27.93 | 27.73 | 0.44% | 10,496 |
| May 13, 2026 | 27.66 | 27.87 | 27.65 | 27.81 | 27.61 | 0.49% | 17,347 |
| May 12, 2026 | 29.11 | 29.11 | 27.52 | 27.67 | 27.48 | 0.01% | 37,817 |
| May 11, 2026 | 27.67 | 27.72 | 27.64 | 27.67 | 27.47 | 0.25% | 42,522 |
| May 8, 2026 | 27.53 | 27.63 | 27.53 | 27.60 | 27.40 | 1.12% | 28,811 |
| May 7, 2026 | 27.87 | 27.87 | 27.29 | 27.29 | 27.10 | -0.63% | 26,772 |
| May 6, 2026 | 27.37 | 27.47 | 27.35 | 27.47 | 27.27 | 1.17% | 15,972 |
| May 5, 2026 | 27.13 | 27.20 | 27.10 | 27.15 | 26.96 | 0.65% | 29,576 |
| May 4, 2026 | 27.25 | 27.25 | 26.98 | 26.98 | 26.78 | -0.44% | 30,137 |
| May 1, 2026 | 27.09 | 27.21 | 27.09 | 27.10 | 26.90 | 0.36% | 24,269 |
| Apr 30, 2026 | 26.74 | 27.05 | 26.74 | 27.00 | 26.81 | 0.67% | 46,065 |
| Apr 29, 2026 | 26.80 | 26.82 | 26.67 | 26.82 | 26.63 | 0.08% | 20,718 |
| Apr 28, 2026 | 26.99 | 27.04 | 26.94 | 26.99 | 26.61 | -0.25% | 29,099 |
| Apr 27, 2026 | 27.34 | 27.34 | 27.04 | 27.05 | 26.67 | -0.08% | 59,463 |
| Apr 24, 2026 | 27.00 | 27.10 | 26.89 | 27.08 | 26.70 | 0.75% | 39,617 |
| Apr 23, 2026 | 26.98 | 26.99 | 26.81 | 26.88 | 26.50 | -0.39% | 30,443 |
| Apr 22, 2026 | 26.96 | 26.98 | 26.85 | 26.98 | 26.60 | 1.01% | 33,617 |
| Apr 21, 2026 | 26.87 | 26.91 | 26.70 | 26.71 | 26.33 | -0.67% | 30,221 |
| Apr 20, 2026 | 26.92 | 26.93 | 26.84 | 26.89 | 26.51 | -0.15% | 65,052 |
| Apr 17, 2026 | 26.89 | 26.95 | 26.77 | 26.93 | 26.55 | 0.07% | 8,854 |
| Apr 16, 2026 | 26.65 | 26.91 | 26.54 | 26.91 | 26.53 | 1.24% | 28,248 |
| Apr 15, 2026 | 26.53 | 26.60 | 26.41 | 26.58 | 26.21 | 0.30% | 7,954 |
| Apr 14, 2026 | 26.99 | 26.99 | 26.26 | 26.50 | 26.13 | 1.03% | 13,349 |
| Apr 13, 2026 | 26.05 | 26.23 | 26.00 | 26.23 | 25.86 | 0.58% | 11,499 |
| Apr 10, 2026 | 26.31 | 26.31 | 26.00 | 26.08 | 25.71 | -0.42% | 59,559 |
| Apr 9, 2026 | 26.01 | 26.19 | 25.95 | 26.19 | 25.82 | 0.58% | 22,164 |
| Apr 8, 2026 | 26.05 | 26.07 | 25.89 | 26.04 | 25.67 | 2.20% | 14,502 |
| Apr 7, 2026 | 25.38 | 25.48 | 25.20 | 25.48 | 25.12 | 0.24% | 18,664 |
| Apr 6, 2026 | 25.42 | 25.44 | 25.29 | 25.42 | 25.06 | 0.43% | 20,851 |
| Apr 2, 2026 | 25.14 | 25.31 | 24.95 | 25.31 | 24.95 | 0.36% | 51,652 |
| Apr 1, 2026 | 25.14 | 25.33 | 25.14 | 25.22 | 24.87 | 0.66% | 30,738 |
| Mar 31, 2026 | 24.64 | 25.08 | 24.59 | 25.06 | 24.70 | 2.10% | 49,674 |
| Mar 30, 2026 | 24.42 | 24.60 | 24.24 | 24.54 | 24.19 | 0.33% | 48,525 |
| Mar 27, 2026 | 24.97 | 24.97 | 24.61 | 24.65 | 24.12 | -1.24% | 65,546 |
| Mar 26, 2026 | 25.07 | 25.33 | 24.95 | 24.96 | 24.42 | -1.77% | 89,924 |