MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SEPI — Shelton Equity Premium Income ETF
NYSE ArcaShelton Equity Premium Income ETF
$29.15
-0.07(-0.24%)
- O
- 29.28
- H
- 29.28
- L
- 28.90
- V
- 128.46K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$29.15
Period Return+2914999900%
Period High$29.54
Period Low$0.00
Avg Daily Volume41.2K
Total Trading Days275
SEPI — Historical OHLCV Price & Volume Table
Sep 29, 2021 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $29.28 | $29.28 | $28.90 | $29.15 | $-0.07 | -0.24% | 128,455 | $29.15 | $28.90 $29.28 |
| Oct 6, 2026 | $29.23 | $29.29 | $29.12 | $29.22 | +$0.19 | +0.65% | 66,573 | $29.24 | $29.12 $29.29 |
| Oct 5, 2026 | $28.98 | $29.13 | $28.95 | $29.03 | +$0.06 | +0.21% | 77,960 | $29.04 | $28.95 $29.13 |
| Oct 2, 2026 | $29.08 | $29.09 | $28.90 | $28.97 | +$0.11 | +0.38% | 121,863 | $29.01 | $28.90 $29.09 |
| Oct 1, 2026 | $28.79 | $28.87 | $28.56 | $28.86 | +$0.13 | +0.45% | 138,508 | $28.68 | $28.56 $28.87 |
| Sep 30, 2026 | $28.98 | $28.98 | $28.66 | $28.73 | $-0.11 | -0.38% | 68,592 | $28.90 | $28.66 $28.98 |
| Sep 29, 2026 | $28.90 | $29.08 | $28.71 | $28.84 | $-0.21 | -0.72% | 96,784 | $28.84 | $28.71 $29.08 |
| Sep 28, 2026 | $29.21 | $29.21 | $28.99 | $29.05 | $-0.24 | -0.82% | 66,239 | $29.10 | $28.99 $29.21 |
| Sep 25, 2026 | $29.35 | $29.37 | $29.18 | $29.29 | +$0.13 | +0.45% | 98,598 | $29.29 | $29.18 $29.37 |
| Sep 24, 2026 | $29.15 | $29.26 | $29.04 | $29.16 | $-0.06 | -0.21% | 56,718 | $29.16 | $29.04 $29.26 |
| Sep 23, 2026 | $29.41 | $29.41 | $29.18 | $29.22 | $-0.16 | -0.54% | 65,278 | $29.24 | $29.18 $29.41 |
| Sep 22, 2026 | $29.41 | $29.44 | $29.33 | $29.38 | +$0.03 | +0.10% | 53,310 | $29.39 | $29.33 $29.44 |
| Sep 21, 2026 | $29.15 | $29.44 | $29.11 | $29.35 | +$0.43 | +1.49% | 54,418 | $29.32 | $29.11 $29.44 |
| Sep 18, 2026 | $28.99 | $28.99 | $28.75 | $28.92 | +$0.03 | +0.10% | 55,911 | $28.85 | $28.75 $28.99 |
| Sep 17, 2026 | $28.98 | $29.00 | $28.79 | $28.89 | +$0.34 | +1.19% | 81,312 | $28.92 | $28.79 $29.00 |
| Sep 16, 2026 | $28.75 | $28.84 | $28.37 | $28.55 | $-0.12 | -0.42% | 86,313 | $28.66 | $28.37 $28.84 |
| Sep 15, 2026 | $28.62 | $28.76 | $28.56 | $28.67 | $-0.03 | -0.10% | 53,623 | $28.63 | $28.56 $28.76 |
| Sep 14, 2026 | $28.85 | $28.85 | $28.55 | $28.70 | $-0.20 | -0.69% | 39,756 | $28.67 | $28.55 $28.85 |
| Sep 11, 2026 | $28.78 | $28.98 | $28.78 | $28.90 | +$0.24 | +0.84% | 44,024 | $28.89 | $28.78 $28.98 |
| Sep 10, 2026 | $28.57 | $28.71 | $28.57 | $28.66 | $-0.13 | -0.45% | 49,750 | $28.64 | $28.57 $28.71 |
| Sep 9, 2026 | $28.86 | $28.86 | $28.70 | $28.79 | +$0.01 | +0.03% | 60,815 | $28.79 | $28.70 $28.86 |
| Sep 8, 2026 | $28.75 | $28.85 | $28.70 | $28.78 | $-0.04 | -0.14% | 63,770 | $28.78 | $28.70 $28.85 |
| Sep 4, 2026 | $28.89 | $28.91 | $28.73 | $28.82 | +$0.01 | +0.03% | 73,137 | $28.80 | $28.73 $28.91 |
| Sep 3, 2026 | $28.71 | $28.86 | $28.61 | $28.81 | +$0.27 | +0.95% | 84,240 | $28.77 | $28.61 $28.86 |
| Sep 2, 2026 | $28.46 | $28.60 | $28.45 | $28.54 | +$0.11 | +0.39% | 32,769 | $28.55 | $28.45 $28.60 |
| Sep 1, 2026 | $28.49 | $28.59 | $28.39 | $28.43 | $-0.15 | -0.52% | 37,916 | $28.47 | $28.39 $28.59 |
| Aug 31, 2026 | $28.65 | $28.65 | $28.53 | $28.58 | $-0.04 | -0.14% | 57,643 | $28.58 | $28.53 $28.65 |
| Aug 28, 2026 | $28.85 | $28.85 | $28.62 | $28.62 | $-0.22 | -0.76% | 142,501 | $28.69 | $28.62 $28.85 |
| Aug 27, 2026 | $28.85 | $28.89 | $28.78 | $28.84 | +$0.09 | +0.31% | 32,336 | $28.85 | $28.78 $28.89 |
| Aug 26, 2026 | $28.83 | $28.85 | $28.74 | $28.75 | +$0.01 | +0.03% | 60,744 | $28.80 | $28.74 $28.85 |