Skip to main content
Shelton Equity Premium Income ETF (SEPI)
NYSEARCA: SEPI · Real-Time Price · USD
26.99
-0.07 (-0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
26.99
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

SEPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.9927.0426.9426.99--0.24%27,825
Apr 27, 202627.3427.3427.0427.0527.05-0.08%59,463
Apr 24, 202627.0027.1026.8927.0827.080.75%39,617
Apr 23, 202626.9826.9926.8126.8826.88-0.39%30,443
Apr 22, 202626.9626.9826.8526.9826.981.01%33,617
Apr 21, 202626.8726.9126.7026.7126.71-0.67%30,221
Apr 20, 202626.9226.9326.8426.8926.89-0.15%65,052
Apr 17, 202626.8926.9526.7726.9326.930.07%8,854
Apr 16, 202626.6526.9126.5426.9126.911.24%28,248
Apr 15, 202626.5326.6026.4126.5826.580.30%7,954
Apr 14, 202626.9926.9926.2626.5026.501.03%13,349
Apr 13, 202626.0526.2326.0026.2326.230.58%11,499
Apr 10, 202626.3126.3126.0026.0826.08-0.42%59,559
Apr 9, 202626.0126.1925.9526.1926.190.58%22,164
Apr 8, 202626.0526.0725.8926.0426.042.20%14,502
Apr 7, 202625.3825.4825.2025.4825.480.24%18,664
Apr 6, 202625.4225.4425.2925.4225.420.43%20,851
Apr 2, 202625.1425.3124.9525.3125.310.36%51,652
Apr 1, 202625.1425.3325.1425.2225.220.66%30,738
Mar 31, 202624.6425.0824.5925.0625.062.10%49,674
Mar 30, 202624.4224.6024.2424.5424.54-0.45%48,525
Mar 27, 202624.9724.9724.6124.6524.46-1.24%65,546
Mar 26, 202625.0725.3324.9524.9624.77-1.77%89,924
Mar 25, 202625.4125.5025.3425.4125.210.97%37,708
Mar 24, 202625.3825.3825.1325.1724.97-1.50%125,791
Mar 23, 202625.4125.5625.3025.5525.351.96%106,453
Mar 20, 202625.4225.4224.9425.0624.87-1.26%110,994
Mar 19, 202625.2225.4725.2125.3825.18-0.31%32,026
Mar 18, 202625.7325.7325.3925.4625.26-1.13%40,925
Mar 17, 202626.9526.9525.6625.7525.550.86%59,876
Mar 16, 202625.5925.6825.5225.5325.330.59%44,233
Mar 13, 202625.7325.7325.3425.3825.18-0.67%14,738
Mar 12, 202625.7225.7225.5125.5525.35-1.05%22,155
Mar 11, 202625.9725.9725.6825.8225.62-0.31%30,864
Mar 10, 202625.9626.1125.9025.9025.70-0.12%30,263
Mar 9, 202625.6225.9825.4325.9325.730.89%31,829
Mar 6, 202625.5925.8125.5925.7025.50-1.08%23,763
Mar 5, 202626.0426.0425.7325.9825.78-0.31%28,464
Mar 4, 202625.9526.1125.8926.0625.860.89%112,549
Mar 3, 202625.9525.9525.5325.8325.63-0.69%16,392
Mar 2, 202626.3526.3525.8626.0125.810.23%79,810
Feb 27, 202626.0426.0425.8525.9525.75-0.61%39,220
Feb 26, 202626.2326.2325.9826.1125.91-0.76%25,668
Feb 25, 202626.2726.4026.2726.3125.920.53%36,599
Feb 24, 202626.1726.1925.8726.1725.780.89%40,095
Feb 23, 202626.4826.4825.8925.9425.55-1.33%30,120
Feb 20, 202626.3626.4126.1526.2925.900.65%39,705
Feb 19, 202626.1426.1426.0126.1225.73-0.34%33,140
Feb 18, 202626.3526.3526.0126.2125.820.77%18,335
Feb 17, 202626.0026.0625.8326.0125.62-0.08%20,916
Feb 13, 202626.0426.1926.0026.0325.640.15%24,190
Feb 12, 202627.4427.4425.9525.9925.60-1.63%23,018
Feb 11, 202627.6127.6126.3526.4226.03-0.49%31,235
Feb 10, 202628.7928.7926.5426.5526.16-0.19%25,230
Feb 9, 202627.8327.8326.4326.6026.200.38%17,459
Feb 6, 202626.1926.5126.1926.5026.111.81%122,857
Feb 5, 202626.0526.1725.9926.0325.64-0.57%37,605
Feb 4, 202626.4026.4026.0426.1825.79-1.39%15,740
Feb 3, 202626.6526.7126.4026.5526.16-0.71%14,414
Feb 2, 202626.6026.8226.6026.7426.340.56%16,983
Jan 30, 202626.6526.6826.4926.5926.19-0.60%16,148
Jan 29, 202626.5526.7526.5226.7526.35-1.22%13,420
Jan 28, 202626.8427.0826.8427.0826.490.78%23,137
Jan 27, 202626.6726.8826.6726.8726.280.45%15,127
Jan 26, 202626.7326.8226.6826.7526.170.45%25,658
Jan 23, 202626.6026.6426.5526.6326.050.12%10,315
Jan 22, 202626.5226.6726.4726.6026.020.91%26,279
Jan 21, 202626.3626.4826.2726.3625.790.69%9,345
Jan 20, 202626.5026.5026.1626.1825.61-1.65%18,714
Jan 16, 202626.5526.6626.5526.6226.04-0.04%34,564
Jan 15, 202626.6526.7426.6026.6326.050.38%22,131
Jan 14, 202626.7826.7826.3726.5325.95-0.64%21,796
Jan 13, 202626.7526.7526.6326.7026.12-0.07%12,648
Jan 12, 202626.5926.7226.5926.7226.140.41%25,894
Jan 9, 202626.5226.6526.5226.6126.030.45%23,862
Jan 8, 202626.5526.5526.4226.4925.91-0.26%18,561
Jan 7, 202626.6426.7026.5326.5625.98-0.90%123,044
Jan 6, 202626.6326.8626.5726.8026.220.60%20,543
Jan 5, 202626.6726.6826.5426.6426.060.41%17,006
Jan 2, 202626.4826.5426.4126.5325.950.84%13,936
Dec 31, 202526.5026.5526.3126.3125.74-0.98%25,054
Dec 30, 202526.5626.5926.5126.5725.99-0.50%13,701
Dec 29, 202526.7726.7726.5726.7025.94-0.21%12,571
Dec 26, 202526.7826.8126.7526.7625.99-9,242
Dec 24, 202526.6626.8026.6626.7625.990.64%16,245
Dec 23, 202526.6326.6926.5526.5925.830.23%13,530
Dec 22, 202526.5426.5826.3926.5325.770.30%35,329
Dec 19, 202526.7326.7326.3326.4525.691.07%11,732
Dec 18, 202526.1926.2326.1626.1725.420.73%14,838
Dec 17, 202526.2526.2525.9425.9825.23-0.80%45,497
Dec 16, 202526.2626.2626.1026.1925.44-0.13%10,653
Dec 15, 202526.5026.5026.1926.2225.47-0.48%10,826
Dec 12, 202526.9026.9026.3126.3525.59-1.32%14,475
Dec 11, 202526.4826.7226.4226.7025.930.46%57,133
Dec 10, 202526.4626.6326.4226.5825.820.80%16,350
Dec 9, 202526.4426.5026.3626.3725.610.10%15,310
Dec 8, 202526.4326.4626.3426.3425.58-0.56%13,481
Dec 5, 202526.6526.6526.3526.4925.730.13%15,103
Dec 4, 202526.7026.7026.3426.4625.690.27%21,190
Dec 3, 202526.2826.6026.2526.3825.630.30%42,097