SEI High Yield Bond & Alternative Credit ETF (LEND)
NASDAQ: LEND · Real-Time Price · USD
24.91
-0.01 (-0.04%)
At close: Aug 14, 2026, 4:00 PM EDT
24.92
+0.01 (0.02%)
After-hours: Aug 14, 2026, 4:15 PM EDT
LEND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 24.93 | 24.95 | 24.89 | 24.91 | 24.91 | -0.06% | 65,297 |
| Aug 13, 2026 | 24.90 | 24.95 | 24.90 | 24.92 | 24.92 | 0.12% | 43,519 |
| Aug 12, 2026 | 24.90 | 24.99 | 24.87 | 24.89 | 24.89 | 0.14% | 49,175 |
| Aug 11, 2026 | 24.86 | 24.88 | 24.79 | 24.86 | 24.86 | 0.14% | 49,114 |
| Aug 10, 2026 | 24.89 | 24.90 | 24.81 | 24.83 | 24.82 | -0.28% | 33,788 |
| Aug 7, 2026 | 24.91 | 24.93 | 24.88 | 24.90 | 24.90 | 0.20% | 101,613 |
| Aug 6, 2026 | 24.88 | 24.89 | 24.84 | 24.85 | 24.85 | -0.12% | 39,659 |
| Aug 5, 2026 | 24.88 | 24.90 | 24.87 | 24.88 | 24.87 | -0.12% | 43,231 |
| Aug 4, 2026 | 25.01 | 25.06 | 25.01 | 25.05 | 24.90 | 0.20% | 44,024 |
| Aug 3, 2026 | 24.96 | 25.00 | 24.96 | 25.00 | 24.85 | 0.18% | 74,224 |
| Jul 31, 2026 | 24.98 | 24.98 | 24.92 | 24.95 | 24.81 | 0.02% | 87,442 |
| Jul 30, 2026 | 24.95 | 24.97 | 24.94 | 24.95 | 24.80 | 0.24% | 37,327 |
| Jul 29, 2026 | 24.96 | 24.97 | 24.88 | 24.89 | 24.74 | -0.10% | 86,011 |
| Jul 28, 2026 | 25.05 | 25.06 | 24.87 | 24.91 | 24.77 | -0.52% | 1,094,663 |
| Jul 27, 2026 | 25.06 | 25.11 | 25.02 | 25.04 | 24.90 | -0.02% | 270,841 |
| Jul 24, 2026 | 25.03 | 25.09 | 25.02 | 25.05 | 24.90 | -0.12% | 265,251 |
| Jul 23, 2026 | 25.03 | 25.16 | 25.00 | 25.08 | 24.93 | -0.24% | 247,371 |
| Jul 22, 2026 | 25.13 | 25.17 | 25.12 | 25.14 | 24.99 | 0.07% | 73,980 |
| Jul 21, 2026 | 25.11 | 25.15 | 25.07 | 25.12 | 24.98 | 0.19% | 67,469 |
| Jul 20, 2026 | 25.03 | 25.09 | 25.03 | 25.07 | 24.93 | 0.14% | 106,752 |
| Jul 17, 2026 | 25.03 | 25.08 | 25.02 | 25.04 | 24.89 | 0.20% | 51,210 |
| Jul 16, 2026 | 24.96 | 25.00 | 24.96 | 24.99 | 24.84 | -0.04% | 50,537 |
| Jul 15, 2026 | 24.96 | 25.00 | 24.91 | 25.00 | 24.85 | 0.30% | 47,514 |
| Jul 14, 2026 | 24.93 | 24.97 | 24.89 | 24.92 | 24.78 | 0.02% | 58,006 |
| Jul 13, 2026 | 24.94 | 24.96 | 24.91 | 24.92 | 24.77 | -0.22% | 51,045 |
| Jul 10, 2026 | 25.03 | 25.07 | 24.95 | 24.97 | 24.83 | -0.16% | 48,896 |
| Jul 9, 2026 | 24.98 | 25.04 | 24.96 | 25.01 | 24.87 | -0.04% | 34,805 |
| Jul 8, 2026 | 25.03 | 25.08 | 24.98 | 25.02 | 24.88 | -0.24% | 61,066 |
| Jul 7, 2026 | 24.98 | 25.08 | 24.95 | 25.08 | 24.94 | 0.48% | 229,904 |
| Jul 6, 2026 | 24.96 | 25.00 | 24.92 | 24.96 | 24.82 | 0.06% | 79,950 |
| Jul 2, 2026 | 25.21 | 25.23 | 25.15 | 25.19 | 24.80 | 0.08% | 35,112 |
| Jul 1, 2026 | 25.15 | 25.19 | 25.14 | 25.17 | 24.78 | -0.01% | 37,621 |
| Jun 30, 2026 | 25.12 | 25.23 | 25.08 | 25.17 | 24.79 | 0.22% | 47,643 |
| Jun 29, 2026 | 25.15 | 25.22 | 25.08 | 25.12 | 24.73 | -0.05% | 55,708 |
| Jun 26, 2026 | 25.11 | 25.16 | 25.10 | 25.13 | 24.75 | -0.02% | 51,838 |
| Jun 25, 2026 | 25.16 | 25.18 | 25.11 | 25.14 | 24.75 | 0.02% | 52,987 |
| Jun 24, 2026 | 25.15 | 25.18 | 25.05 | 25.13 | 24.75 | 0.01% | 56,713 |
| Jun 23, 2026 | 25.11 | 25.16 | 25.11 | 25.13 | 24.74 | -0.09% | 48,217 |
| Jun 22, 2026 | 25.15 | 25.19 | 25.12 | 25.15 | 24.76 | -0.04% | 45,235 |
| Jun 18, 2026 | 25.16 | 25.19 | 25.12 | 25.16 | 24.77 | 0.28% | 71,911 |
| Jun 17, 2026 | 25.21 | 25.21 | 25.06 | 25.09 | 24.71 | -0.50% | 55,582 |
| Jun 16, 2026 | 25.23 | 25.28 | 25.18 | 25.22 | 24.83 | -0.01% | 71,421 |
| Jun 15, 2026 | 25.27 | 25.29 | 25.20 | 25.22 | 24.83 | 0.18% | 91,338 |
| Jun 12, 2026 | 25.11 | 25.24 | 25.08 | 25.18 | 24.79 | 0.32% | 43,759 |
| Jun 11, 2026 | 25.03 | 25.12 | 25.00 | 25.10 | 24.71 | 0.42% | 92,071 |
| Jun 10, 2026 | 25.04 | 25.06 | 24.96 | 24.99 | 24.61 | -0.16% | 41,533 |
| Jun 9, 2026 | 25.04 | 25.07 | 24.98 | 25.03 | 24.65 | 0.04% | 35,157 |
| Jun 8, 2026 | 25.04 | 25.07 | 24.98 | 25.02 | 24.64 | -0.12% | 38,779 |
| Jun 5, 2026 | 25.11 | 25.13 | 24.99 | 25.05 | 24.67 | -0.34% | 74,545 |
| Jun 4, 2026 | 25.11 | 25.16 | 25.11 | 25.14 | 24.75 | 0.12% | 68,279 |