Shelton Equity Premium Income ETF (SEPI)
NYSEARCA: SEPI · Real-Time Price · USD
26.49
+0.03 (0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
SEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.65 | 26.65 | 26.35 | 26.49 | 26.49 | 0.13% | 15,103 |
| Dec 4, 2025 | 26.70 | 26.70 | 26.34 | 26.46 | 26.46 | 0.27% | 21,190 |
| Dec 3, 2025 | 26.28 | 26.60 | 26.25 | 26.38 | 26.38 | 0.30% | 42,095 |
| Dec 2, 2025 | 26.10 | 26.40 | 26.10 | 26.30 | 26.30 | -0.06% | 26,674 |
| Dec 1, 2025 | 26.31 | 26.50 | 26.26 | 26.32 | 26.32 | -1.16% | 30,682 |
| Nov 28, 2025 | 26.27 | 26.63 | 26.27 | 26.63 | 26.63 | 0.23% | 16,047 |
| Nov 26, 2025 | 26.48 | 26.60 | 26.35 | 26.57 | 26.40 | 0.72% | 26,951 |
| Nov 25, 2025 | 26.16 | 26.39 | 26.05 | 26.38 | 26.21 | 1.07% | 37,089 |
| Nov 24, 2025 | 25.79 | 26.11 | 25.79 | 26.10 | 25.93 | 1.64% | 21,777 |
| Nov 21, 2025 | 25.47 | 25.86 | 25.42 | 25.68 | 25.52 | 0.71% | 31,929 |
| Nov 20, 2025 | 26.18 | 26.20 | 25.50 | 25.50 | 25.34 | -1.07% | 33,584 |
| Nov 19, 2025 | 25.75 | 25.89 | 25.73 | 25.78 | 25.61 | 0.02% | 27,141 |
| Nov 18, 2025 | 25.89 | 25.89 | 25.56 | 25.77 | 25.61 | -0.77% | 26,269 |
| Nov 17, 2025 | 25.96 | 26.04 | 25.96 | 25.97 | 25.80 | -0.11% | 27,316 |
| Nov 14, 2025 | 25.95 | 26.23 | 25.84 | 26.00 | 25.83 | -0.31% | 29,842 |
| Nov 13, 2025 | 26.37 | 26.37 | 26.02 | 26.08 | 25.91 | -1.36% | 29,637 |
| Nov 12, 2025 | 26.60 | 26.60 | 26.38 | 26.44 | 26.27 | 0.49% | 32,141 |
| Nov 11, 2025 | 26.37 | 26.37 | 26.15 | 26.31 | 26.14 | -1.97% | 37,313 |
| Nov 10, 2025 | 26.17 | 26.84 | 26.05 | 26.84 | 26.67 | 3.27% | 24,507 |
| Nov 7, 2025 | 25.54 | 26.12 | 25.54 | 25.99 | 25.82 | 0.27% | 33,959 |
| Nov 6, 2025 | 25.53 | 26.04 | 25.53 | 25.92 | 25.75 | -0.61% | 36,259 |
| Nov 5, 2025 | 26.03 | 26.16 | 26.01 | 26.08 | 25.91 | 0.45% | 29,840 |
| Nov 4, 2025 | 26.33 | 26.33 | 25.95 | 25.96 | 25.80 | -0.64% | 33,072 |
| Nov 3, 2025 | 26.58 | 26.58 | 26.10 | 26.13 | 25.96 | -0.32% | 36,727 |
| Oct 31, 2025 | 26.25 | 26.32 | 26.08 | 26.21 | 26.05 | 0.20% | 25,498 |
| Oct 30, 2025 | 25.57 | 26.32 | 25.57 | 26.16 | 25.99 | -1.65% | 20,230 |
| Oct 29, 2025 | 26.63 | 26.64 | 26.51 | 26.60 | 26.26 | 0.42% | 24,163 |
| Oct 28, 2025 | 26.58 | 26.58 | 26.40 | 26.49 | 26.15 | 0.04% | 23,724 |
| Oct 27, 2025 | 26.42 | 26.48 | 26.38 | 26.48 | 26.14 | 0.76% | 31,148 |
| Oct 24, 2025 | 27.24 | 27.24 | 26.17 | 26.28 | 25.94 | 0.94% | 24,575 |
| Oct 23, 2025 | 25.74 | 26.15 | 25.74 | 26.03 | 25.70 | 0.44% | 24,030 |
| Oct 22, 2025 | 26.00 | 26.00 | 25.79 | 25.92 | 25.59 | -0.65% | 22,494 |
| Oct 21, 2025 | 26.72 | 26.72 | 26.00 | 26.09 | 25.76 | -0.14% | 28,564 |
| Oct 20, 2025 | 26.56 | 26.56 | 25.93 | 26.13 | 25.79 | 1.00% | 25,156 |
| Oct 17, 2025 | 26.00 | 26.05 | 25.65 | 25.87 | 25.54 | 0.55% | 24,455 |
| Oct 16, 2025 | 25.94 | 25.97 | 25.67 | 25.73 | 25.40 | -0.29% | 32,530 |
| Oct 15, 2025 | 25.51 | 26.74 | 25.51 | 25.80 | 25.47 | 0.32% | 51,239 |
| Oct 14, 2025 | 25.70 | 25.84 | 25.67 | 25.72 | 25.39 | 0.01% | 18,788 |
| Oct 13, 2025 | 25.71 | 25.78 | 25.71 | 25.72 | 25.39 | 1.29% | 22,046 |
| Oct 10, 2025 | 25.93 | 25.93 | 25.39 | 25.39 | 25.06 | -1.94% | 35,031 |
| Oct 9, 2025 | 25.94 | 25.94 | 25.88 | 25.89 | 25.56 | -0.42% | 19,719 |
| Oct 8, 2025 | 25.27 | 26.10 | 25.27 | 26.00 | 25.67 | 0.62% | 21,971 |
| Oct 7, 2025 | 25.66 | 26.26 | 25.66 | 25.84 | 25.51 | -0.35% | 27,008 |
| Oct 6, 2025 | 26.21 | 26.26 | 25.87 | 25.93 | 25.60 | 0.43% | 37,424 |
| Oct 3, 2025 | 25.84 | 25.95 | 25.81 | 25.82 | 25.49 | 0.19% | 124,457 |
| Oct 2, 2025 | 25.68 | 25.78 | 25.62 | 25.77 | 25.44 | 0.46% | 22,396 |
| Oct 1, 2025 | 25.52 | 25.72 | 25.51 | 25.65 | 25.32 | -0.02% | 26,635 |
| Sep 30, 2025 | 25.61 | 25.67 | 25.54 | 25.66 | 25.33 | 0.18% | 19,674 |
| Sep 29, 2025 | 25.71 | 25.71 | 25.58 | 25.61 | 25.28 | - | 23,652 |
| Sep 26, 2025 | 25.63 | 25.64 | 25.55 | 25.61 | 25.28 | 0.48% | 19,739 |