Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.6526.6526.3526.4926.490.13%15,103
Dec 4, 202526.7026.7026.3426.4626.460.27%21,190
Dec 3, 202526.2826.6026.2526.3826.380.30%42,095
Dec 2, 202526.1026.4026.1026.3026.30-0.06%26,674
Dec 1, 202526.3126.5026.2626.3226.32-1.16%30,682
Nov 28, 202526.2726.6326.2726.6326.630.23%16,047
Nov 26, 202526.4826.6026.3526.5726.400.72%26,951
Nov 25, 202526.1626.3926.0526.3826.211.07%37,089
Nov 24, 202525.7926.1125.7926.1025.931.64%21,777
Nov 21, 202525.4725.8625.4225.6825.520.71%31,929
Nov 20, 202526.1826.2025.5025.5025.34-1.07%33,584
Nov 19, 202525.7525.8925.7325.7825.610.02%27,141
Nov 18, 202525.8925.8925.5625.7725.61-0.77%26,269
Nov 17, 202525.9626.0425.9625.9725.80-0.11%27,316
Nov 14, 202525.9526.2325.8426.0025.83-0.31%29,842
Nov 13, 202526.3726.3726.0226.0825.91-1.36%29,637
Nov 12, 202526.6026.6026.3826.4426.270.49%32,141
Nov 11, 202526.3726.3726.1526.3126.14-1.97%37,313
Nov 10, 202526.1726.8426.0526.8426.673.27%24,507
Nov 7, 202525.5426.1225.5425.9925.820.27%33,959
Nov 6, 202525.5326.0425.5325.9225.75-0.61%36,259
Nov 5, 202526.0326.1626.0126.0825.910.45%29,840
Nov 4, 202526.3326.3325.9525.9625.80-0.64%33,072
Nov 3, 202526.5826.5826.1026.1325.96-0.32%36,727
Oct 31, 202526.2526.3226.0826.2126.050.20%25,498
Oct 30, 202525.5726.3225.5726.1625.99-1.65%20,230
Oct 29, 202526.6326.6426.5126.6026.260.42%24,163
Oct 28, 202526.5826.5826.4026.4926.150.04%23,724
Oct 27, 202526.4226.4826.3826.4826.140.76%31,148
Oct 24, 202527.2427.2426.1726.2825.940.94%24,575
Oct 23, 202525.7426.1525.7426.0325.700.44%24,030
Oct 22, 202526.0026.0025.7925.9225.59-0.65%22,494
Oct 21, 202526.7226.7226.0026.0925.76-0.14%28,564
Oct 20, 202526.5626.5625.9326.1325.791.00%25,156
Oct 17, 202526.0026.0525.6525.8725.540.55%24,455
Oct 16, 202525.9425.9725.6725.7325.40-0.29%32,530
Oct 15, 202525.5126.7425.5125.8025.470.32%51,239
Oct 14, 202525.7025.8425.6725.7225.390.01%18,788
Oct 13, 202525.7125.7825.7125.7225.391.29%22,046
Oct 10, 202525.9325.9325.3925.3925.06-1.94%35,031
Oct 9, 202525.9425.9425.8825.8925.56-0.42%19,719
Oct 8, 202525.2726.1025.2726.0025.670.62%21,971
Oct 7, 202525.6626.2625.6625.8425.51-0.35%27,008
Oct 6, 202526.2126.2625.8725.9325.600.43%37,424
Oct 3, 202525.8425.9525.8125.8225.490.19%124,457
Oct 2, 202525.6825.7825.6225.7725.440.46%22,396
Oct 1, 202525.5225.7225.5125.6525.32-0.02%26,635
Sep 30, 202525.6125.6725.5425.6625.330.18%19,674
Sep 29, 202525.7125.7125.5825.6125.28-23,652
Sep 26, 202525.6325.6425.5525.6125.280.48%19,739
Sep 25, 202525.4825.5025.3725.4925.16-0.23%19,209
Sep 24, 202525.5925.6025.5325.5425.22-0.33%20,217
Sep 23, 202525.7425.7425.6125.6325.30-0.37%20,362
Sep 22, 202525.6625.7325.6625.7225.390.32%26,421
Sep 19, 202525.6225.6625.6125.6425.310.54%41,039
Sep 18, 202525.5725.6825.5025.5025.180.21%26,735
Sep 17, 202525.4725.5225.4325.4525.120.02%22,325
Sep 16, 202525.4325.4725.3525.4525.12-405,023
Sep 15, 202525.4125.4525.4025.4525.120.44%28,339
Sep 12, 202525.3525.3825.3125.3325.01-0.21%32,169
Sep 11, 202525.2925.4125.2925.3925.060.44%40,977
Sep 10, 202525.3225.3225.2325.2824.950.63%42,382
Sep 9, 202525.0725.1325.0625.1224.800.64%29,038