SEIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	34.48	34.56	34.45	34.53	34.53	1.32%	21,834
Jun 5, 2025	34.17	34.32	34.05	34.08	34.08	-0.12%	42,519
Jun 4, 2025	34.39	34.46	34.12	34.12	34.12	-0.59%	38,064
Jun 3, 2025	34.05	34.35	34.01	34.32	34.32	0.77%	29,805
Jun 2, 2025	33.92	34.06	33.68	34.06	34.06	0.06%	17,879
May 30, 2025	33.94	34.14	33.77	34.04	34.04	-	37,069
May 29, 2025	34.10	34.10	33.83	34.04	34.04	0.24%	36,971
May 28, 2025	34.32	34.32	33.91	33.96	33.96	-1.02%	41,734
May 27, 2025	33.97	34.31	33.95	34.31	34.31	1.78%	35,833
May 23, 2025	33.39	33.79	33.39	33.71	33.71	-0.55%	46,357
May 22, 2025	33.94	34.08	33.77	33.90	33.90	-0.22%	41,334
May 21, 2025	34.42	34.50	33.94	33.97	33.97	-1.85%	405,370
May 20, 2025	34.65	34.75	34.45	34.61	34.61	-0.16%	120,009
May 19, 2025	34.48	34.72	34.40	34.67	34.67	0.08%	23,945
May 16, 2025	34.36	34.64	34.36	34.64	34.64	0.93%	29,592
May 15, 2025	34.05	34.32	33.98	34.32	34.32	0.85%	24,308
May 14, 2025	34.11	34.19	33.98	34.03	34.03	-0.23%	30,289
May 13, 2025	33.91	34.25	33.91	34.11	34.11	0.53%	32,849
May 12, 2025	33.78	33.93	33.67	33.93	33.93	3.41%	31,412
May 9, 2025	32.93	32.93	32.74	32.81	32.81	-0.15%	28,016
May 8, 2025	32.89	33.16	32.73	32.86	32.86	0.84%	95,043
May 7, 2025	32.47	32.68	32.34	32.59	32.59	0.26%	67,327
May 6, 2025	32.44	32.63	32.26	32.50	32.50	-	37,244
May 5, 2025	32.34	32.71	32.34	32.50	32.50	-0.28%	26,751
May 2, 2025	32.35	32.63	32.35	32.59	32.59	1.94%	31,293
May 1, 2025	32.06	32.26	31.95	31.97	31.97	0.22%	56,585
Apr 30, 2025	31.43	31.90	31.33	31.90	31.90	0.22%	41,615
Apr 29, 2025	31.58	32.00	31.57	31.83	31.83	0.22%	43,476
Apr 28, 2025	31.60	31.80	31.43	31.76	31.76	0.09%	86,935
Apr 25, 2025	31.49	31.74	31.36	31.73	31.73	0.51%	36,731
Apr 24, 2025	31.03	31.58	31.03	31.57	31.57	1.61%	41,523
Apr 23, 2025	31.36	31.55	30.97	31.07	31.07	1.64%	30,642
Apr 22, 2025	30.21	30.58	30.18	30.57	30.57	2.52%	61,215
Apr 21, 2025	30.19	30.35	29.56	29.82	29.82	-2.13%	197,770
Apr 17, 2025	30.46	30.66	30.24	30.47	30.47	0.79%	68,106
Apr 16, 2025	30.47	30.77	30.04	30.23	30.23	-1.47%	57,566
Apr 15, 2025	30.74	30.95	30.68	30.68	30.68	-0.10%	34,711
Apr 14, 2025	30.93	30.93	30.49	30.71	30.71	1.09%	84,846
Apr 11, 2025	29.76	30.42	29.70	30.38	30.38	1.50%	57,201
Apr 10, 2025	30.32	30.33	29.16	29.93	29.93	-3.54%	293,867
Apr 9, 2025	28.34	31.08	28.21	31.03	31.03	8.76%	74,390
Apr 8, 2025	29.85	30.06	28.12	28.53	28.53	-1.65%	159,691
Apr 7, 2025	28.19	30.01	27.84	29.01	29.01	-0.45%	101,182
Apr 4, 2025	30.10	30.10	29.10	29.14	29.14	-5.88%	59,438
Apr 3, 2025	31.67	31.76	30.95	30.96	30.96	-5.87%	51,261
Apr 2, 2025	32.47	32.93	32.47	32.89	32.72	0.98%	37,571
Apr 1, 2025	32.42	32.63	32.17	32.57	32.40	0.34%	32,713
Mar 31, 2025	31.96	32.55	31.88	32.46	32.29	0.62%	46,956
Mar 28, 2025	32.76	32.80	32.19	32.26	32.09	-1.71%	31,954
Mar 27, 2025	32.82	32.96	32.69	32.82	32.65	-0.52%	45,311