Shelton Equity Income Fund (EQTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.49
+0.17 (0.98%)
Aug 22, 2025, 4:00 PM EDT
EQTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.98% |
| Aug 21, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.29% |
| Aug 20, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| Aug 19, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.17% |
| Aug 18, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.23% |
| Aug 15, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.12% |
| Aug 14, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.29% |
| Aug 13, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.58% |
| Aug 12, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.99% |
| Aug 11, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.29% |
| Aug 8, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.41% |
| Aug 7, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.29% |
| Aug 6, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.70% |
| Aug 5, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.70% |
| Aug 4, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.00% |
| Aug 1, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.99% |
| Jul 31, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.64% |
| Jul 30, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.35% |
| Jul 29, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| Jul 28, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.12% |
| Jul 25, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.35% |
| Jul 24, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.29% |
| Jul 23, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.58% |
| Jul 22, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.35% |
| Jul 21, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.18% |
| Jul 18, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| Jul 17, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.47% |
| Jul 16, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.29% |
| Jul 15, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.64% |
| Jul 14, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.12% |
| Jul 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.52% |
| Jul 10, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Jul 9, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.23% |
| Jul 8, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.06% |
| Jul 7, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.58% |
| Jul 3, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.64% |
| Jul 2, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.18% |
| Jul 1, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.12% |
| Jun 30, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.50% |
| Jun 27, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 16.98 | 0.40% |
| Jun 26, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 16.91 | 0.52% |
| Jun 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.83 | -0.23% |
| Jun 24, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 16.87 | 0.70% |
| Jun 23, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 16.75 | 0.71% |
| Jun 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.63 | - |
| Jun 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.63 | -0.12% |
| Jun 17, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.65 | -0.64% |
| Jun 16, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 16.76 | 0.59% |
| Jun 13, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.66 | -0.82% |
| Jun 12, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 16.80 | 0.29% |