Skip to main content
logo
SEI High Yield Bond & Alternative Credit ETF (LEND)
NASDAQ: LEND · Real-Time Price · USD
24.78
-0.05 (-0.18%)
At close: Sep 4, 2026, 4:00 PM EDT
24.78
0.00 (-0.02%)
After-hours: Sep 4, 2026, 7:30 PM EDT

LEND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202624.8124.8224.7724.7924.78-0.16%29,917
Sep 3, 202624.8224.8524.8224.8324.830.25%37,313
Sep 2, 202624.8924.9324.8724.8824.760.07%42,919
Sep 1, 202624.9224.9724.8424.8724.74-0.36%45,270
Aug 31, 202624.9324.9724.9224.9624.830.12%33,621
Aug 28, 202625.0025.0124.9224.9324.80-0.14%64,131
Aug 27, 202624.9825.0124.9424.9624.840.08%80,551
Aug 26, 202624.9524.9724.9124.9424.820.02%52,587
Aug 25, 202624.9624.9724.9324.9424.810.14%41,958
Aug 24, 202624.8824.9224.8724.9024.780.10%87,899
Aug 21, 202624.9024.9024.8624.8724.750.10%37,918
Aug 20, 202624.8724.9024.8424.8524.73-0.18%37,282
Aug 19, 202624.9124.9324.8924.9024.780.17%79,176
Aug 18, 202624.8824.8824.8324.8624.73-0.08%154,670
Aug 17, 202624.9124.9424.8624.8824.75-0.14%41,418
Aug 14, 202624.9324.9524.8924.9124.79-0.06%65,297
Aug 13, 202624.9024.9524.9024.9224.800.12%43,519
Aug 12, 202624.9024.9924.8724.8924.770.14%49,175
Aug 11, 202624.8624.8824.7924.8624.740.14%49,114
Aug 10, 202624.8924.9024.8124.8324.70-0.28%33,788
Aug 7, 202624.9124.9324.8824.9024.770.20%101,613
Aug 6, 202624.8824.8924.8424.8524.72-0.12%39,659
Aug 5, 202624.8824.9024.8724.8824.75-0.12%43,231
Aug 4, 202625.0125.0625.0125.0524.780.20%44,024
Aug 3, 202624.9625.0024.9625.0024.730.18%74,224
Jul 31, 202624.9824.9824.9224.9524.690.02%87,442
Jul 30, 202624.9524.9724.9424.9524.680.24%37,327
Jul 29, 202624.9624.9724.8824.8924.62-0.10%86,011
Jul 28, 202625.0525.0624.8724.9124.65-0.52%1,094,663
Jul 27, 202625.0625.1125.0225.0424.78-0.02%270,841
Jul 24, 202625.0325.0925.0225.0524.78-0.12%265,251
Jul 23, 202625.0325.1625.0025.0824.81-0.24%247,371
Jul 22, 202625.1325.1725.1225.1424.870.07%73,980
Jul 21, 202625.1125.1525.0725.1224.860.19%67,469
Jul 20, 202625.0325.0925.0325.0724.810.14%106,752
Jul 17, 202625.0325.0825.0225.0424.770.20%51,210
Jul 16, 202624.9625.0024.9624.9924.72-0.04%50,537
Jul 15, 202624.9625.0024.9125.0024.730.30%47,514
Jul 14, 202624.9324.9724.8924.9224.660.02%58,006
Jul 13, 202624.9424.9624.9124.9224.65-0.22%51,045
Jul 10, 202625.0325.0724.9524.9724.71-0.16%48,896
Jul 9, 202624.9825.0424.9625.0124.75-0.04%34,805
Jul 8, 202625.0325.0824.9825.0224.76-0.24%61,066
Jul 7, 202624.9825.0824.9525.0824.820.48%229,904
Jul 6, 202624.9625.0024.9224.9624.700.06%79,950
Jul 2, 202625.2125.2325.1525.1924.680.08%35,112
Jul 1, 202625.1525.1925.1425.1724.66-0.01%37,621
Jun 30, 202625.1225.2325.0825.1724.670.22%47,643
Jun 29, 202625.1525.2225.0825.1224.61-0.05%55,708
Jun 26, 202625.1125.1625.1025.1324.63-0.02%51,838