SEI Select Emerging Markets Equity ETF (SEEM)
NASDAQ: SEEM · Real-Time Price · USD
27.58
-0.18 (-0.63%)
Jul 31, 2025, 9:41 AM - Market open
Nuvei Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 27.81 | 27.91 | 27.75 | 27.76 | 27.76 | -0.47% | 19,386 |
Jul 29, 2025 | 27.90 | 28.06 | 27.85 | 27.89 | 27.89 | 0.16% | 25,368 |
Jul 28, 2025 | 27.92 | 27.98 | 27.80 | 27.84 | 27.84 | -0.80% | 14,834 |
Jul 25, 2025 | 28.05 | 28.10 | 27.99 | 28.07 | 28.07 | -0.32% | 12,682 |
Jul 24, 2025 | 28.20 | 28.27 | 28.14 | 28.15 | 28.15 | -0.60% | 16,116 |
Jul 23, 2025 | 28.17 | 28.36 | 28.16 | 28.33 | 28.33 | 1.18% | 46,346 |
Jul 22, 2025 | 27.94 | 28.03 | 27.84 | 28.00 | 28.00 | 0.02% | 33,381 |
Jul 21, 2025 | 27.90 | 28.10 | 27.90 | 27.99 | 27.99 | 0.70% | 97,742 |
Jul 18, 2025 | 27.90 | 27.97 | 27.76 | 27.80 | 27.80 | -0.14% | 20,472 |
Jul 17, 2025 | 27.65 | 27.87 | 27.64 | 27.84 | 27.84 | 0.43% | 21,883 |
Jul 16, 2025 | 27.54 | 27.79 | 27.45 | 27.72 | 27.72 | 0.53% | 37,676 |
Jul 15, 2025 | 27.75 | 27.75 | 27.56 | 27.57 | 27.57 | 0.04% | 29,750 |
Jul 14, 2025 | 27.40 | 27.56 | 27.40 | 27.56 | 27.56 | 0.71% | 67,538 |
Jul 11, 2025 | 27.38 | 27.45 | 27.33 | 27.37 | 27.37 | -0.60% | 17,165 |
Jul 10, 2025 | 27.39 | 27.53 | 27.33 | 27.53 | 27.53 | 0.60% | 31,920 |
Jul 9, 2025 | 27.42 | 27.45 | 27.32 | 27.37 | 27.37 | 0.16% | 13,915 |
Jul 8, 2025 | 27.36 | 27.44 | 27.32 | 27.32 | 27.32 | 0.22% | 14,317 |
Jul 7, 2025 | 27.26 | 27.40 | 27.13 | 27.26 | 27.26 | -1.84% | 31,487 |
Jul 3, 2025 | 27.45 | 27.83 | 27.45 | 27.77 | 27.52 | 0.33% | 21,369 |
Jul 2, 2025 | 27.53 | 27.78 | 27.53 | 27.68 | 27.43 | -0.18% | 39,156 |
Jul 1, 2025 | 27.68 | 27.74 | 27.58 | 27.73 | 27.48 | 0.80% | 20,678 |
Jun 30, 2025 | 27.52 | 27.58 | 27.39 | 27.51 | 27.26 | -0.47% | 181,732 |
Jun 27, 2025 | 27.58 | 27.66 | 27.50 | 27.64 | 27.39 | -0.05% | 14,592 |
Jun 26, 2025 | 27.55 | 27.72 | 27.55 | 27.66 | 27.40 | 0.67% | 12,449 |
Jun 25, 2025 | 27.47 | 27.51 | 27.39 | 27.47 | 27.22 | -0.04% | 25,739 |
Jun 24, 2025 | 27.20 | 27.49 | 27.20 | 27.48 | 27.23 | 2.90% | 19,550 |
Jun 23, 2025 | 26.45 | 26.73 | 26.44 | 26.71 | 26.46 | 0.72% | 20,248 |
Jun 20, 2025 | 26.72 | 26.75 | 26.48 | 26.52 | 26.27 | -0.46% | 21,433 |
Jun 18, 2025 | 26.62 | 26.73 | 26.59 | 26.64 | 26.39 | -0.20% | 18,506 |
Jun 17, 2025 | 26.83 | 26.86 | 26.59 | 26.69 | 26.45 | -0.76% | 31,268 |
Jun 16, 2025 | 26.96 | 27.04 | 26.84 | 26.90 | 26.65 | 1.11% | 15,336 |
Jun 13, 2025 | 26.60 | 26.64 | 26.53 | 26.60 | 26.36 | -1.37% | 6,928 |
Jun 12, 2025 | 27.00 | 27.10 | 26.97 | 26.97 | 26.72 | -0.59% | 17,512 |
Jun 11, 2025 | 27.07 | 27.17 | 27.03 | 27.13 | 26.88 | 0.89% | 14,614 |
Jun 10, 2025 | 26.92 | 27.00 | 26.86 | 26.89 | 26.64 | 0.04% | 15,093 |
Jun 9, 2025 | 26.68 | 26.88 | 26.68 | 26.88 | 26.63 | 1.43% | 8,520 |
Jun 6, 2025 | 26.50 | 26.58 | 26.44 | 26.50 | 26.26 | -0.08% | 9,348 |
Jun 5, 2025 | 26.53 | 26.61 | 26.44 | 26.52 | 26.28 | 0.91% | 20,952 |
Jun 4, 2025 | 26.27 | 26.41 | 26.27 | 26.28 | 26.04 | 0.96% | 21,919 |
Jun 3, 2025 | 25.95 | 26.08 | 25.91 | 26.03 | 25.79 | 0.04% | 14,746 |
Jun 2, 2025 | 25.87 | 26.02 | 25.77 | 26.02 | 25.78 | 1.44% | 9,021 |
May 30, 2025 | 25.79 | 25.81 | 25.60 | 25.65 | 25.42 | -1.91% | 12,370 |
May 29, 2025 | 26.15 | 26.19 | 26.03 | 26.15 | 25.91 | 1.04% | 21,326 |
May 28, 2025 | 26.04 | 26.04 | 25.88 | 25.88 | 25.64 | -0.99% | 20,907 |
May 27, 2025 | 26.04 | 26.14 | 26.00 | 26.14 | 25.90 | 0.50% | 14,088 |
May 23, 2025 | 25.84 | 26.14 | 25.84 | 26.01 | 25.77 | -0.19% | 23,097 |
May 22, 2025 | 25.92 | 26.08 | 25.92 | 26.06 | 25.82 | 0.15% | 17,088 |
May 21, 2025 | 26.33 | 26.38 | 26.02 | 26.02 | 25.78 | -0.88% | 31,588 |
May 20, 2025 | 26.10 | 26.25 | 26.09 | 26.25 | 26.01 | 0.29% | 12,598 |
May 19, 2025 | 25.98 | 26.21 | 25.97 | 26.17 | 25.93 | 0.30% | 18,232 |