SEI High Yield Bond & Alternative Credit ETF (LEND)

NASDAQ: LEND · Real-Time Price · USD

24.31

-0.11 (-0.43%)

At close: Sep 28, 2026, 4:00 PM EDT

24.31

0.00 (0.00%)

After-hours: Sep 28, 2026, 4:15 PM EDT

LEND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	24.35	24.42	24.28	24.31	24.31	-0.43%	44,192
Sep 25, 2026	24.42	24.43	24.38	24.42	24.42	-0.04%	44,813
Sep 24, 2026	24.46	24.49	24.41	24.43	24.43	-0.27%	70,348
Sep 23, 2026	24.62	24.62	24.48	24.49	24.49	-0.61%	42,050
Sep 22, 2026	24.68	24.69	24.63	24.64	24.64	-0.02%	54,240
Sep 21, 2026	24.66	24.68	24.64	24.65	24.65	0.12%	32,590
Sep 18, 2026	24.63	24.66	24.60	24.62	24.62	-0.22%	48,957
Sep 17, 2026	24.67	24.69	24.64	24.67	24.67	0.30%	29,564
Sep 16, 2026	24.62	24.66	24.56	24.60	24.60	0.06%	42,530
Sep 15, 2026	24.61	24.63	24.57	24.58	24.58	-0.10%	43,772
Sep 14, 2026	24.62	24.64	24.58	24.61	24.61	-0.20%	69,213
Sep 11, 2026	24.71	24.74	24.66	24.66	24.66	0.04%	41,922
Sep 10, 2026	24.70	24.72	24.64	24.65	24.65	-0.46%	53,320
Sep 9, 2026	24.77	24.81	24.73	24.76	24.76	-0.08%	47,642
Sep 8, 2026	24.79	24.82	24.76	24.78	24.78	-0.02%	58,165
Sep 4, 2026	24.81	24.82	24.77	24.79	24.78	-0.16%	29,917
Sep 3, 2026	24.82	24.85	24.82	24.83	24.83	0.25%	37,313
Sep 2, 2026	24.89	24.93	24.87	24.88	24.76	0.07%	42,919
Sep 1, 2026	24.92	24.97	24.84	24.87	24.74	-0.36%	45,270
Aug 31, 2026	24.93	24.97	24.92	24.96	24.83	0.12%	33,621
Aug 28, 2026	25.00	25.01	24.92	24.93	24.80	-0.14%	64,131
Aug 27, 2026	24.98	25.01	24.94	24.96	24.84	0.08%	80,551
Aug 26, 2026	24.95	24.97	24.91	24.94	24.82	0.02%	52,587
Aug 25, 2026	24.96	24.97	24.93	24.94	24.81	0.14%	41,958
Aug 24, 2026	24.88	24.92	24.87	24.90	24.78	0.10%	87,899
Aug 21, 2026	24.90	24.90	24.86	24.87	24.75	0.10%	37,918
Aug 20, 2026	24.87	24.90	24.84	24.85	24.73	-0.18%	37,282
Aug 19, 2026	24.91	24.93	24.89	24.90	24.78	0.17%	79,176
Aug 18, 2026	24.88	24.88	24.83	24.86	24.73	-0.08%	154,670
Aug 17, 2026	24.91	24.94	24.86	24.88	24.75	-0.14%	41,418
Aug 14, 2026	24.93	24.95	24.89	24.91	24.79	-0.06%	65,297
Aug 13, 2026	24.90	24.95	24.90	24.92	24.80	0.12%	43,519
Aug 12, 2026	24.90	24.99	24.87	24.89	24.77	0.14%	49,175
Aug 11, 2026	24.86	24.88	24.79	24.86	24.74	0.14%	49,114
Aug 10, 2026	24.89	24.90	24.81	24.83	24.70	-0.28%	33,788
Aug 7, 2026	24.91	24.93	24.88	24.90	24.77	0.20%	101,613
Aug 6, 2026	24.88	24.89	24.84	24.85	24.72	-0.12%	39,659
Aug 5, 2026	24.88	24.90	24.87	24.88	24.75	-0.12%	43,231
Aug 4, 2026	25.01	25.06	25.01	25.05	24.78	0.20%	44,024
Aug 3, 2026	24.96	25.00	24.96	25.00	24.73	0.18%	74,224
Jul 31, 2026	24.98	24.98	24.92	24.95	24.69	0.02%	87,442
Jul 30, 2026	24.95	24.97	24.94	24.95	24.68	0.24%	37,327
Jul 29, 2026	24.96	24.97	24.88	24.89	24.62	-0.10%	86,011
Jul 28, 2026	25.05	25.06	24.87	24.91	24.65	-0.52%	1,094,663
Jul 27, 2026	25.06	25.11	25.02	25.04	24.78	-0.02%	270,841
Jul 24, 2026	25.03	25.09	25.02	25.05	24.78	-0.12%	265,251
Jul 23, 2026	25.03	25.16	25.00	25.08	24.81	-0.24%	247,371
Jul 22, 2026	25.13	25.17	25.12	25.14	24.87	0.07%	73,980
Jul 21, 2026	25.11	25.15	25.07	25.12	24.86	0.19%	67,469
Jul 20, 2026	25.03	25.09	25.03	25.07	24.81	0.14%	106,752