Shelton Equity Income Fund Investor Shares (EQTIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.94
+0.25 (1.59%)
Apr 24, 2025, 8:04 PM EDT
EQTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| Apr 23, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.16% |
| Apr 22, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 2.04% |
| Apr 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.75% |
| Apr 17, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.26% |
| Apr 16, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -1.53% |
| Apr 15, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.06% |
| Apr 14, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.71% |
| Apr 11, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.30% |
| Apr 10, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -2.91% |
| Apr 9, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 7.70% |
| Apr 8, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.14% |
| Apr 7, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.34% |
| Apr 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -5.04% |
| Apr 3, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -4.27% |
| Apr 2, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.74% |
| Apr 1, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.31% |
| Mar 31, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -1.76% |
| Mar 28, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.37 | -1.55% |
| Mar 27, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.63 | -0.42% |
| Mar 26, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.70 | -0.77% |
| Mar 25, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.83 | 0.06% |
| Mar 24, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.82 | 1.44% |
| Mar 21, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.58 | 0.12% |
| Mar 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.56 | -0.36% |
| Mar 19, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.62 | 0.96% |
| Mar 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | -0.78% |
| Mar 17, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.59 | 0.84% |
| Mar 14, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.45 | 1.78% |
| Mar 13, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.17 | -1.15% |
| Mar 12, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.35 | 0.24% |
| Mar 11, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.31 | -0.66% |
| Mar 10, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.42 | -2.13% |
| Mar 7, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.78 | 0.42% |
| Mar 6, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.71 | -1.52% |
| Mar 5, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 16.97 | 0.94% |
| Mar 4, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.81 | -1.28% |
| Mar 3, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.03 | -1.44% |
| Feb 28, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.28 | 1.16% |
| Feb 27, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.08 | -1.03% |
| Feb 26, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.26 | 0.06% |
| Feb 25, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.25 | -0.23% |
| Feb 24, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.29 | -0.34% |
| Feb 21, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.35 | -1.46% |
| Feb 20, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.60 | -0.39% |
| Feb 19, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.67 | 0.11% |
| Feb 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.65 | 0.34% |
| Feb 14, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.59 | - |
| Feb 13, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.59 | 0.62% |
| Feb 12, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.48 | -0.28% |