SEI Enhanced U.S. Large Cap Value Factor ETF (SEIV)

SEIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	41.63	41.85	41.63	41.78	41.78	0.52%	2,686
Mar 31, 2026	40.96	41.56	40.72	41.56	41.56	2.44%	69,764
Mar 30, 2026	41.12	41.16	40.41	40.57	40.57	-0.66%	131,515
Mar 27, 2026	41.18	41.33	40.72	40.84	40.84	-1.50%	197,105
Mar 26, 2026	41.71	41.95	41.43	41.46	41.46	-0.90%	56,585
Mar 25, 2026	42.05	42.05	41.66	41.84	41.84	0.67%	108,051
Mar 24, 2026	41.00	41.74	41.00	41.56	41.56	0.48%	177,250
Mar 23, 2026	41.45	41.79	41.27	41.36	41.36	1.08%	266,384
Mar 20, 2026	41.32	41.44	40.72	40.92	40.92	-1.14%	95,683
Mar 19, 2026	40.90	41.61	40.90	41.39	41.39	-0.05%	96,483
Mar 18, 2026	41.80	41.86	41.39	41.41	41.41	-1.26%	78,278
Mar 17, 2026	42.08	42.19	41.88	41.94	41.94	0.65%	64,919
Mar 16, 2026	41.73	41.89	41.61	41.67	41.67	0.76%	42,301
Mar 13, 2026	41.62	41.84	41.33	41.36	41.35	-0.45%	64,461
Mar 12, 2026	41.47	41.80	41.47	41.54	41.54	-0.79%	58,945
Mar 11, 2026	41.98	42.07	41.65	41.87	41.87	0.02%	58,738
Mar 10, 2026	42.02	42.32	41.78	41.86	41.86	-0.81%	103,724
Mar 9, 2026	41.71	42.22	41.08	42.20	42.20	0.40%	79,193
Mar 6, 2026	41.88	42.12	41.64	42.03	42.03	-1.08%	63,180
Mar 5, 2026	42.38	42.77	42.13	42.49	42.49	-0.52%	87,994
Mar 4, 2026	42.71	42.82	42.47	42.71	42.71	0.43%	70,350
Mar 3, 2026	42.18	42.67	41.75	42.53	42.53	-1.19%	69,912
Mar 2, 2026	42.54	43.10	42.54	43.04	43.04	0.16%	60,193
Feb 27, 2026	42.92	42.99	42.75	42.97	42.97	-0.44%	61,112
Feb 26, 2026	43.19	43.50	42.95	43.16	43.16	-0.19%	173,071
Feb 25, 2026	43.12	43.27	42.93	43.24	43.24	0.58%	76,040
Feb 24, 2026	42.60	43.04	42.60	42.99	42.99	0.87%	73,436
Feb 23, 2026	43.27	43.29	42.47	42.62	42.62	-1.52%	62,266
Feb 20, 2026	42.89	43.28	42.85	43.28	43.28	0.67%	84,165
Feb 19, 2026	43.13	43.17	42.86	42.99	42.99	-0.52%	198,394
Feb 18, 2026	42.98	43.51	42.98	43.22	43.22	0.50%	128,222
Feb 17, 2026	43.19	43.23	42.68	43.00	43.00	-0.20%	128,573
Feb 13, 2026	42.76	43.28	42.57	43.09	43.09	0.52%	189,551
Feb 12, 2026	43.66	43.92	42.76	42.86	42.86	-1.70%	92,596
Feb 11, 2026	43.63	43.75	43.37	43.60	43.60	0.65%	131,084
Feb 10, 2026	43.30	43.47	43.29	43.32	43.32	-0.05%	80,263
Feb 9, 2026	43.29	43.48	43.24	43.34	43.34	-0.05%	94,934
Feb 6, 2026	42.67	43.44	42.67	43.36	43.36	2.10%	63,836
Feb 5, 2026	42.33	42.70	42.29	42.47	42.47	-0.47%	94,504
Feb 4, 2026	42.71	42.91	42.45	42.67	42.67	0.38%	89,230
Feb 3, 2026	42.74	42.90	42.29	42.51	42.51	-0.44%	99,282
Feb 2, 2026	42.11	42.74	42.11	42.70	42.70	0.95%	237,907
Jan 30, 2026	42.32	42.41	41.94	42.30	42.30	-0.07%	61,083
Jan 29, 2026	42.31	42.54	41.99	42.33	42.33	0.21%	143,251
Jan 28, 2026	42.18	42.37	42.18	42.24	42.24	0.19%	99,827
Jan 27, 2026	42.14	42.21	42.08	42.16	42.16	0.64%	72,328
Jan 26, 2026	41.74	41.97	41.74	41.89	41.89	0.48%	44,975
Jan 23, 2026	41.74	41.87	41.50	41.69	41.69	-0.26%	58,209
Jan 22, 2026	41.84	41.97	41.75	41.80	41.80	0.41%	98,212
Jan 21, 2026	41.19	41.77	41.11	41.63	41.63	1.61%	80,570

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.