SEI Enhanced U.S. Large Cap Value Factor ETF (SEIV)
BATS: SEIV · Real-Time Price · USD
36.05
+0.07 (0.19%)
Jul 8, 2025, 4:00 PM - Market closed
SEIV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2025 | 36.09 | 36.21 | 36.02 | 36.05 | 36.05 | 0.19% | 20,714 |
Jul 7, 2025 | 36.10 | 36.29 | 35.87 | 35.98 | 35.98 | -1.18% | 58,026 |
Jul 3, 2025 | 36.27 | 36.48 | 36.27 | 36.41 | 36.26 | 0.61% | 41,739 |
Jul 2, 2025 | 36.01 | 36.19 | 35.92 | 36.19 | 36.04 | 0.44% | 97,184 |
Jul 1, 2025 | 35.79 | 36.08 | 35.79 | 36.03 | 35.88 | 0.95% | 40,418 |
Jun 30, 2025 | 35.67 | 35.73 | 35.59 | 35.69 | 35.54 | 0.45% | 89,495 |
Jun 27, 2025 | 35.39 | 35.59 | 35.28 | 35.53 | 35.38 | 0.51% | 41,594 |
Jun 26, 2025 | 35.23 | 35.35 | 35.19 | 35.35 | 35.20 | 1.14% | 34,370 |
Jun 25, 2025 | 35.11 | 35.11 | 34.94 | 34.95 | 34.81 | -0.34% | 28,828 |
Jun 24, 2025 | 34.86 | 35.16 | 34.84 | 35.07 | 34.92 | 0.92% | 40,416 |
Jun 23, 2025 | 34.34 | 34.75 | 34.24 | 34.75 | 34.61 | 0.75% | 38,470 |
Jun 20, 2025 | 34.68 | 34.68 | 34.37 | 34.49 | 34.35 | 0.32% | 49,183 |
Jun 18, 2025 | 34.42 | 34.61 | 34.38 | 34.38 | 34.24 | 0.06% | 26,157 |
Jun 17, 2025 | 34.48 | 34.58 | 34.29 | 34.36 | 34.22 | -0.73% | 39,872 |
Jun 16, 2025 | 34.38 | 34.65 | 34.38 | 34.61 | 34.47 | 1.36% | 45,525 |
Jun 13, 2025 | 34.22 | 34.53 | 34.14 | 34.15 | 34.01 | -1.31% | 19,425 |
Jun 12, 2025 | 34.51 | 34.62 | 34.32 | 34.60 | 34.46 | 0.37% | 41,885 |
Jun 11, 2025 | 34.68 | 34.74 | 34.38 | 34.47 | 34.33 | -0.43% | 35,690 |
Jun 10, 2025 | 34.60 | 34.68 | 34.55 | 34.62 | 34.48 | 0.21% | 32,365 |
Jun 9, 2025 | 34.63 | 34.68 | 34.55 | 34.55 | 34.41 | 0.05% | 22,467 |
Jun 6, 2025 | 34.48 | 34.56 | 34.45 | 34.53 | 34.39 | 1.32% | 21,834 |
Jun 5, 2025 | 34.17 | 34.32 | 34.05 | 34.08 | 33.94 | -0.12% | 42,519 |
Jun 4, 2025 | 34.39 | 34.46 | 34.12 | 34.12 | 33.98 | -0.59% | 38,064 |
Jun 3, 2025 | 34.05 | 34.35 | 34.01 | 34.32 | 34.18 | 0.77% | 29,805 |
Jun 2, 2025 | 33.92 | 34.06 | 33.68 | 34.06 | 33.92 | 0.06% | 17,879 |
May 30, 2025 | 33.94 | 34.14 | 33.77 | 34.04 | 33.90 | - | 37,069 |
May 29, 2025 | 34.10 | 34.10 | 33.83 | 34.04 | 33.90 | 0.24% | 36,971 |
May 28, 2025 | 34.32 | 34.32 | 33.91 | 33.96 | 33.82 | -1.02% | 41,734 |
May 27, 2025 | 33.97 | 34.31 | 33.95 | 34.31 | 34.17 | 1.78% | 35,833 |
May 23, 2025 | 33.39 | 33.79 | 33.39 | 33.71 | 33.57 | -0.55% | 46,357 |
May 22, 2025 | 33.94 | 34.08 | 33.77 | 33.90 | 33.76 | -0.22% | 41,334 |
May 21, 2025 | 34.42 | 34.50 | 33.94 | 33.97 | 33.83 | -1.85% | 405,370 |
May 20, 2025 | 34.65 | 34.75 | 34.45 | 34.61 | 34.47 | -0.16% | 120,009 |
May 19, 2025 | 34.48 | 34.72 | 34.40 | 34.67 | 34.52 | 0.08% | 23,945 |
May 16, 2025 | 34.36 | 34.64 | 34.36 | 34.64 | 34.50 | 0.93% | 29,592 |
May 15, 2025 | 34.05 | 34.32 | 33.98 | 34.32 | 34.18 | 0.85% | 24,308 |
May 14, 2025 | 34.11 | 34.19 | 33.98 | 34.03 | 33.89 | -0.23% | 30,289 |
May 13, 2025 | 33.91 | 34.25 | 33.91 | 34.11 | 33.97 | 0.53% | 32,849 |
May 12, 2025 | 33.78 | 33.93 | 33.67 | 33.93 | 33.79 | 3.41% | 31,412 |
May 9, 2025 | 32.93 | 32.93 | 32.74 | 32.81 | 32.67 | -0.15% | 28,016 |
May 8, 2025 | 32.89 | 33.16 | 32.73 | 32.86 | 32.72 | 0.84% | 95,043 |
May 7, 2025 | 32.47 | 32.68 | 32.34 | 32.59 | 32.45 | 0.26% | 67,327 |
May 6, 2025 | 32.44 | 32.63 | 32.26 | 32.50 | 32.37 | - | 37,244 |
May 5, 2025 | 32.34 | 32.71 | 32.34 | 32.50 | 32.37 | -0.28% | 26,751 |
May 2, 2025 | 32.35 | 32.63 | 32.35 | 32.59 | 32.46 | 1.94% | 31,293 |
May 1, 2025 | 32.06 | 32.26 | 31.95 | 31.97 | 31.84 | 0.22% | 56,585 |
Apr 30, 2025 | 31.43 | 31.90 | 31.33 | 31.90 | 31.77 | 0.22% | 41,615 |
Apr 29, 2025 | 31.58 | 32.00 | 31.57 | 31.83 | 31.70 | 0.22% | 43,476 |
Apr 28, 2025 | 31.60 | 31.80 | 31.43 | 31.76 | 31.63 | 0.09% | 86,935 |
Apr 25, 2025 | 31.49 | 31.74 | 31.36 | 31.73 | 31.60 | 0.51% | 36,731 |