Skip to content

Subscriptions are live.

Plans
Logo
Start Free

SCEP Historical Prices

Sterling Capital Hedged Equity Premium Income ETF · daily open, high, low, close & volume

Trading days
220
Period high
25.93
Period low
23.12
Period change
-0.68%
DateOpenHighLowCloseChangeVolume
Oct 29, 202624.8024.8924.7824.84-0.20%25,277
Oct 28, 202624.8924.9824.8324.89+0.32%36,403
Oct 27, 202624.7024.8724.7024.81+0.65%31,049
Oct 26, 202624.6324.6924.6324.65+0.57%19,324
Oct 23, 202624.5224.6224.4824.51-0.33%45,947
Oct 22, 202624.7324.7324.5324.59-1.56%38,890
Oct 21, 202624.9125.0424.8624.98+0.52%20,685
Oct 20, 202624.9025.0024.8524.85-0.17%38,348
Oct 19, 202624.8324.9224.8324.89+0.62%15,262
Oct 16, 202624.9824.9824.6624.74-1.12%30,659
Oct 15, 202624.8625.1224.8625.02+0.20%31,727
Oct 14, 202625.0925.0924.8924.97-0.91%16,751
Oct 13, 202625.1425.2025.1125.20+0.00%13,909
Oct 12, 202625.1925.2325.1525.20+0.16%22,995
Oct 9, 202625.1125.2125.1125.16+0.32%20,405
Oct 8, 202625.1025.1625.0025.08-0.52%69,432
Oct 7, 202625.0825.2125.0725.21+0.12%47,213
Oct 6, 202625.0925.2625.0925.18+0.56%13,953
Oct 5, 202624.9525.0424.8925.04+0.76%18,297
Oct 2, 202624.8625.0524.8224.85+0.98%69,300
Oct 1, 202624.5124.6724.5124.61-0.69%53,543
Sep 30, 202624.8924.8924.7824.78-0.32%5,405
Sep 29, 202624.8124.8624.7924.86+0.08%28,147
Sep 28, 202624.8624.8924.8224.84-0.52%33,169
Sep 25, 202624.9524.9724.8324.97+0.54%41,258
Sep 24, 202624.7524.8824.7224.84+0.06%75,939
Sep 23, 202624.8824.9124.8024.82-0.88%21,397
Sep 22, 202624.9625.0524.8125.04+0.04%21,660
Sep 21, 202624.7725.0324.7725.03+1.71%34,075
Sep 18, 202624.5324.6424.5024.61+0.33%43,366
Sep 17, 202624.4324.5324.4324.53+1.15%29,910
Sep 16, 202624.4124.4324.2024.25-0.37%29,772
Sep 15, 202624.3324.3424.2724.34-0.57%47,536
Sep 14, 202624.4824.5224.3924.48-0.67%60,972
Sep 11, 202624.6724.6924.6124.64+0.26%13,910
Sep 9, 202624.6124.6324.4824.58-0.57%16,473
Sep 8, 202624.6324.8124.5924.72-0.52%25,210
Sep 4, 202624.9124.9124.6424.85-0.10%36,569
Sep 3, 202624.7324.9024.6524.88+0.83%20,552
Sep 2, 202624.6724.7724.6524.67-1.28%37,957
Aug 31, 202625.0025.0824.9624.99-0.56%15,203
Aug 28, 202625.1325.2625.0525.13+0.00%32,957
Aug 27, 202625.1125.1825.1125.13+0.12%30,085
Aug 26, 202625.0625.1025.0225.10+0.40%31,476
Aug 25, 202625.0725.1125.0025.00+0.08%21,608
Aug 24, 202624.4525.0124.4524.98-0.08%34,610
Aug 21, 202624.9525.0024.9225.00+0.20%32,869
Aug 20, 202625.1625.1624.9324.95-0.68%26,254
Aug 19, 202625.1525.2225.1225.12-0.59%27,207
Aug 18, 202625.3225.3325.2425.27-0.90%34,695
Aug 17, 202625.6125.6125.5025.50-0.47%18,004
Aug 14, 202625.6425.6425.5425.62-0.06%31,867
Aug 13, 202625.7025.7125.6325.64+0.23%52,532
Aug 12, 202625.5925.6425.5725.57+0.25%19,076
Aug 11, 202625.7625.7625.5025.51-0.35%37,808
Aug 10, 202625.6825.6825.5225.60-0.18%60,549
Aug 7, 202625.5725.6625.5525.64+0.49%18,667
Aug 6, 202625.6125.6125.4825.52+0.12%30,828
Aug 5, 202625.5025.6025.4525.49+0.00%22,417
Aug 4, 202625.2025.5225.2025.49+1.88%35,599
Aug 3, 202624.8125.0524.8125.02+0.60%22,198
Jul 31, 202624.8724.9424.6824.87+0.94%14,740
Jul 30, 202624.5624.6524.5024.64+1.56%23,221
Jul 29, 202624.5824.6524.2624.26-1.34%13,872
Jul 28, 202624.5224.6924.5224.59-0.23%22,715
Jul 27, 202624.8124.8124.5424.65+0.15%29,956
Jul 24, 202624.7824.8024.6124.61-0.21%13,982
Jul 23, 202624.5824.7324.5824.66-1.08%12,062
Jul 22, 202624.8724.9424.8624.93+0.10%12,427
Jul 21, 202624.7824.9324.7824.91+0.83%19,268
Jul 20, 202624.8724.8724.7024.70-0.08%14,107
Jul 17, 202624.6724.8024.6624.72-0.92%23,692
Jul 16, 202624.9125.0524.8424.95-0.56%12,350
Jul 15, 202625.0625.0924.9525.09+0.24%22,467
Jul 14, 202624.9925.3224.9725.03+0.56%22,387
Jul 13, 202624.9724.9924.8524.89-0.84%13,769
Jul 10, 202625.0125.1124.9825.10+0.47%19,791
Jul 9, 202624.9425.4324.8324.98+0.76%51,702
Jul 8, 202624.6224.8024.6224.79-0.11%31,451
Jul 7, 202624.8224.8524.6824.82-0.24%34,967
Jul 6, 202624.8024.9524.8024.88+0.61%37,811
Jul 2, 202624.8425.0024.5824.73-0.20%25,304
Jul 1, 202624.7024.8424.6624.78-0.88%54,479
Jun 30, 202624.7725.0024.7725.00+1.03%27,738
Jun 29, 202624.6424.7824.6124.74+0.96%28,518
Jun 26, 202624.4524.6324.4324.51-0.53%21,815
Jun 25, 202624.7124.8324.5424.64-0.08%36,428
Jun 24, 202624.7624.8624.6524.66-0.11%23,871
Jun 23, 202624.9824.9824.6724.69-1.13%24,131
Jun 22, 202625.0625.0924.9224.97-0.40%24,653
Jun 18, 202625.0225.1225.0225.07+0.93%32,556
Jun 17, 202625.0925.0924.7224.84-0.80%31,037
Jun 16, 202625.1125.1625.0025.04-0.28%65,676
Jun 15, 202625.0325.9324.9725.11+1.87%102,298
Jun 12, 202624.5924.7124.5924.65+0.00%75,984
Jun 11, 202624.4424.6624.3124.65+1.52%15,828
Jun 10, 202624.4824.6724.2724.28-1.46%28,212
Jun 9, 202624.7324.8824.2124.64+0.16%183,654
Jun 8, 202624.6924.7424.6024.60+0.08%18,401
Jun 5, 202624.9224.9224.5824.58-1.88%16,388
Jun 4, 202624.9625.0724.9125.05+0.11%30,582
Jun 3, 202625.0725.1225.0125.02+0.05%15,644
Jun 2, 202625.0225.0924.9625.01+0.16%21,736
Jun 1, 202624.9525.0024.8624.97-0.60%19,825
May 29, 202625.2625.2625.1025.12-0.36%41,664
May 28, 202625.0025.2125.0025.21+0.28%12,753
May 27, 202625.1625.1625.0725.14-0.14%39,922
May 26, 202625.2125.3825.1225.18+0.58%36,078
May 22, 202625.1125.1325.0325.03+0.08%14,865
May 21, 202624.8225.0124.8225.01+0.16%20,044
May 20, 202624.7124.9724.7124.97+0.85%15,984
May 19, 202624.8324.8324.7024.76-0.48%24,876
May 18, 202624.8924.9824.7924.88-0.18%35,182
May 15, 202624.9125.0024.9024.93-0.82%32,513
May 14, 202625.0825.1525.0725.13+0.60%49,182
May 13, 202624.8325.0224.8324.98+0.28%27,148
May 12, 202624.8724.9324.7724.91+0.28%19,118
May 11, 202624.8424.9123.9824.84-0.04%19,342
May 8, 202624.9224.9424.8524.85-0.18%44,585
May 7, 202625.0525.0524.8624.90-0.53%41,295
May 6, 202624.9825.0524.9425.03+1.13%17,497
May 5, 202624.7524.8524.7224.75+0.42%16,348
May 4, 202624.7124.7824.5924.65-0.32%43,410
May 1, 202624.8824.8824.7324.73-0.50%19,917
Apr 30, 202624.7824.9124.7624.85+0.28%30,006
Apr 29, 202624.7324.7824.6924.78-0.12%40,571
Apr 28, 202624.8024.8124.7524.81-0.28%10,260
Apr 27, 202624.8824.9024.8324.88-0.18%10,552
Apr 24, 202624.8924.9624.8724.93+0.06%18,414
Apr 23, 202624.9524.9524.8124.91+0.36%41,036
Apr 22, 202624.8324.8824.8024.82+0.08%26,164
Apr 21, 202624.8824.9024.7724.80-0.24%27,493
Apr 20, 202624.9024.9124.8524.86-0.12%29,044
Apr 17, 202624.8424.9124.7724.89+1.14%28,378
Apr 16, 202624.6224.6624.5824.61+0.00%32,374
Apr 15, 202624.5524.6124.5024.61+0.37%15,179
Apr 14, 202624.3924.5624.3924.52+0.41%25,006
Apr 13, 202624.2424.4224.2324.42+0.62%32,906
Apr 10, 202624.3324.3324.2224.27-0.06%63,297
Apr 9, 202624.2024.3624.1624.29+0.31%46,250
Apr 8, 202624.1424.2124.0724.21+2.05%42,618
Apr 7, 202623.6223.7323.5723.72-0.40%29,599
Apr 6, 202623.6923.8223.6923.82+1.10%27,863
Apr 2, 202623.3623.6123.3623.56-0.12%46,302
Apr 1, 202623.5623.6323.5623.59+0.07%32,859
Mar 31, 202623.2723.5723.2723.57+1.95%19,271
Mar 30, 202623.2423.2623.1223.12-0.37%26,641
Mar 27, 202623.3823.3823.1923.21-1.08%23,333
Mar 26, 202623.6823.6823.4623.46-1.30%34,737
Mar 25, 202623.8523.8523.7223.77+0.21%22,246
Mar 24, 202623.7223.8023.6623.72-0.21%42,680
Mar 23, 202623.9323.9323.7523.77+1.01%24,192
Mar 20, 202623.7223.7623.5323.53-1.23%33,607
Mar 19, 202623.7723.9023.7323.82-0.11%35,140
Mar 18, 202624.0024.0023.8223.85-0.79%42,217
Mar 17, 202624.1024.2224.0424.04-0.33%52,560
Mar 16, 202624.1424.1424.0524.12+0.84%26,016
Mar 13, 202624.1424.1723.9023.92-0.54%60,688
Mar 12, 202624.1024.1424.0224.05-0.99%28,331
Mar 11, 202624.3424.3424.2124.29-0.21%27,021
Mar 10, 202624.2424.4724.2424.34+0.08%34,352
Mar 9, 202623.9824.3623.9824.32+0.66%23,184
Mar 6, 202624.1624.2724.1524.16-0.90%29,911
Mar 5, 202624.4424.4624.2524.38-0.20%32,384
Mar 4, 202624.4825.4924.4324.43+0.41%24,107
Mar 3, 202624.2325.3724.1424.33-0.82%56,336
Mar 2, 202624.4324.5524.3824.53-0.77%29,959
Feb 27, 202624.5624.7224.5624.72+0.04%38,694
Feb 26, 202624.7024.7124.5624.71-0.30%10,546
Feb 25, 202624.7024.8224.7024.78+0.76%38,249
Feb 24, 202624.5624.6124.5424.60+0.57%21,765
Feb 23, 202624.5424.5424.3924.46-0.85%17,086
Feb 20, 202624.5024.6824.5024.67+0.65%56,438
Feb 19, 202624.4624.5524.4624.51-0.35%41,873
Feb 18, 202624.6224.6824.5524.60+0.28%34,233
Feb 17, 202624.4124.5324.4024.53+0.62%16,853
Feb 13, 202624.3924.5624.3824.38-0.25%53,571
Feb 12, 202624.7924.7924.4424.44-1.03%22,412
Feb 11, 202624.8024.8024.6724.70+0.06%20,562
Feb 10, 202624.8224.8424.6824.68-0.38%32,079
Feb 9, 202624.7324.8424.6724.77+0.37%34,784
Feb 6, 202624.4724.7224.4224.68+1.32%18,246
Feb 5, 202624.4324.5524.3624.36-1.10%25,181
Feb 4, 202624.7524.7524.4924.63-0.65%30,570
Feb 3, 202625.0225.0224.6524.79-0.64%28,021
Feb 2, 202624.9725.0024.9524.95-0.08%6,244
Jan 30, 202624.9825.0224.9024.97-0.33%45,051
Jan 29, 202624.8825.0524.8025.05-0.01%21,727
Jan 28, 202625.0625.1225.0025.06-0.37%53,244
Jan 27, 202625.1425.1525.0925.15+0.44%19,704
Jan 26, 202625.0125.0525.0025.04+0.68%20,869
Jan 23, 202624.7624.9024.7624.87+0.20%26,537
Jan 22, 202624.7924.8624.7924.82+0.44%18,496
Jan 21, 202624.7224.8124.7024.71+0.46%23,726
Jan 20, 202624.7624.7724.5924.60-1.64%19,990
Jan 16, 202624.9725.0424.9725.01+0.13%12,327
Jan 15, 202625.0425.0824.9324.98+0.34%28,359
Jan 14, 202624.9324.9324.8424.89-0.63%28,777
Jan 13, 202625.1325.1324.9625.05-0.69%25,304
Jan 12, 202625.1725.2225.1325.22+0.36%7,806,730
Jan 9, 202625.1625.1725.1325.13+0.44%269,640
Jan 8, 202625.0225.0225.0225.02-0.21%0
Jan 7, 202625.0725.0725.0725.07-0.04%0
Jan 6, 202625.0825.0825.0825.08+0.81%0
Jan 5, 202624.9424.9424.8824.88+0.52%1,237
Jan 2, 202624.7624.7624.7524.75-0.18%126
Dec 31, 202524.7924.7924.7924.79-0.55%41
Dec 30, 202524.9324.9324.9324.93-0.41%2,111
Dec 29, 202525.0725.0725.0325.03-0.39%4,047
Dec 26, 202525.1325.1425.1025.13+0.20%22,286
Dec 24, 202525.0825.0825.0825.08+0.30%5
Dec 23, 202524.9725.0124.9725.01+0.50%38,000
Dec 22, 202524.8824.8824.8824.88+0.44%0
Dec 19, 202524.7724.7724.7724.77+0.54%25
Dec 18, 202524.6424.6424.6424.64+0.56%1
Dec 17, 202524.5024.5024.5024.50-0.74%163
Dec 16, 202524.6624.6824.6624.68-0.15%126
Dec 15, 202524.7224.7224.7224.72-0.18%0
Dec 12, 202524.7624.7624.7624.76-0.98%150
Dec 11, 202525.0125.0125.0125.01-394,701

Daily open, high, low, close and volume for Sterling Capital Hedged Equity Premium Income ETF (SCEP). Showing 220 trading days. Unadjusted prices.