Shelton Equity Income Fund Investor Shares (EQTIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.26
+0.11 (0.64%)
Jul 3, 2025, 4:00 PM EDT
EQTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 11, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 16.75 | -0.12% |
| Jun 10, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 16.77 | 0.41% |
| Jun 9, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 16.70 | - |
| Jun 6, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 16.70 | 0.71% |
| Jun 5, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.58 | -0.18% |
| Jun 4, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.61 | -0.06% |
| Jun 3, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.62 | 0.41% |
| Jun 2, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.55 | 0.36% |
| May 30, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.49 | 0.18% |
| May 29, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.46 | 0.12% |
| May 28, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.45 | -0.53% |
| May 27, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.53 | 1.50% |
| May 23, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.29 | -0.36% |
| May 22, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.35 | -0.18% |
| May 21, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.38 | -1.36% |
| May 20, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.60 | -0.18% |
| May 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.63 | 0.12% |
| May 16, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.61 | 0.65% |
| May 15, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.50 | 0.66% |
| May 14, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.40 | -0.18% |
| May 13, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.43 | 0.06% |
| May 12, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.42 | 2.19% |
| May 9, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.06 | - |
| May 8, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.06 | 0.31% |
| May 7, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.01 | 0.37% |
| May 6, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 15.96 | -0.49% |
| May 5, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.03 | -0.36% |
| May 2, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.09 | 1.36% |
| May 1, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 15.88 | 0.31% |
| Apr 30, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 15.83 | 0.31% |
| Apr 29, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 15.78 | 0.56% |
| Apr 28, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.69 | 0.19% |
| Apr 25, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 15.66 | 0.44% |
| Apr 24, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.59 | 1.59% |
| Apr 23, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.35 | 1.16% |