Skip to main content
logo
Shelton Equity Premium Income ETF (SEPI)
NYSEARCA: SEPI · Real-Time Price · USD
27.64
-0.29 (-1.04%)
May 15, 2026, 4:00 PM EDT - Market closed

SEPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202627.7527.7727.6227.6427.64-1.04%27,704
May 14, 202627.9027.9527.8527.9327.930.44%10,496
May 13, 202627.6627.8727.6527.8127.810.49%17,347
May 12, 202629.1129.1127.5227.6727.670.01%37,817
May 11, 202627.6727.7227.6427.6727.670.25%42,522
May 8, 202627.5327.6327.5327.6027.601.12%28,811
May 7, 202627.8727.8727.2927.2927.29-0.63%26,772
May 6, 202627.3727.4727.3527.4727.471.17%15,972
May 5, 202627.1327.2027.1027.1527.150.65%29,576
May 4, 202627.2527.2526.9826.9826.98-0.44%30,137
May 1, 202627.0927.2127.0927.1027.100.36%24,269
Apr 30, 202626.7427.0526.7427.0027.000.67%46,065
Apr 29, 202626.8026.8226.6726.8226.82-0.62%20,718
Apr 28, 202626.9927.0426.9426.9926.80-0.24%29,099
Apr 27, 202627.3427.3427.0427.0526.86-0.08%59,463
Apr 24, 202627.0027.1026.8927.0826.890.75%39,617
Apr 23, 202626.9826.9926.8126.8826.69-0.39%30,443
Apr 22, 202626.9626.9826.8526.9826.791.01%33,617
Apr 21, 202626.8726.9126.7026.7126.52-0.67%30,221
Apr 20, 202626.9226.9326.8426.8926.70-0.15%65,052
Apr 17, 202626.8926.9526.7726.9326.740.07%8,854
Apr 16, 202626.6526.9126.5426.9126.721.24%28,248
Apr 15, 202626.5326.6026.4126.5826.390.30%7,954
Apr 14, 202626.9926.9926.2626.5026.311.03%13,349
Apr 13, 202626.0526.2326.0026.2326.050.58%11,499
Apr 10, 202626.3126.3126.0026.0825.90-0.42%59,559
Apr 9, 202626.0126.1925.9526.1926.010.58%22,164
Apr 8, 202626.0526.0725.8926.0425.862.20%14,502
Apr 7, 202625.3825.4825.2025.4825.300.24%18,664
Apr 6, 202625.4225.4425.2925.4225.240.43%20,851
Apr 2, 202625.1425.3124.9525.3125.130.36%51,652
Apr 1, 202625.1425.3325.1425.2225.040.66%30,738
Mar 31, 202624.6425.0824.5925.0624.882.10%49,674
Mar 30, 202624.4224.6024.2424.5424.37-0.45%48,525
Mar 27, 202624.9724.9724.6124.6524.29-1.24%65,546
Mar 26, 202625.0725.3324.9524.9624.59-1.77%89,924
Mar 25, 202625.4125.5025.3425.4125.040.97%37,708
Mar 24, 202625.3825.3825.1325.1724.80-1.50%125,791
Mar 23, 202625.4125.5625.3025.5525.181.96%106,453
Mar 20, 202625.4225.4224.9425.0624.69-1.26%110,994
Mar 19, 202625.2225.4725.2125.3825.01-0.31%32,026
Mar 18, 202625.7325.7325.3925.4625.09-1.13%40,925
Mar 17, 202626.9526.9525.6625.7525.370.86%59,876
Mar 16, 202625.5925.6825.5225.5325.160.59%44,233
Mar 13, 202625.7325.7325.3425.3825.01-0.67%14,738
Mar 12, 202625.7225.7225.5125.5525.18-1.05%22,155
Mar 11, 202625.9725.9725.6825.8225.44-0.31%30,864
Mar 10, 202625.9626.1125.9025.9025.52-0.12%30,263
Mar 9, 202625.6225.9825.4325.9325.550.89%31,829
Mar 6, 202625.5925.8125.5925.7025.32-1.08%23,763