SEI Enhanced U.S. Large Cap Value Factor ETF (SEIV)
BATS: SEIV · Real-Time Price · USD
36.10
0.00 (0.00%)
Jul 30, 2025, 4:00 PM - Market open
SEIV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 36.24 | 36.33 | 35.95 | 36.10 | 36.10 | -0.41% | 54,278 |
Jul 29, 2025 | 36.51 | 36.51 | 36.22 | 36.25 | 36.25 | -0.22% | 61,753 |
Jul 28, 2025 | 36.48 | 36.48 | 36.28 | 36.33 | 36.33 | -0.25% | 60,103 |
Jul 25, 2025 | 36.34 | 36.44 | 36.28 | 36.42 | 36.42 | 0.25% | 31,941 |
Jul 24, 2025 | 36.53 | 36.97 | 36.33 | 36.33 | 36.33 | -0.71% | 48,514 |
Jul 23, 2025 | 36.40 | 36.69 | 36.40 | 36.59 | 36.59 | 1.08% | 108,853 |
Jul 22, 2025 | 36.13 | 36.22 | 36.11 | 36.20 | 36.20 | 0.28% | 93,708 |
Jul 21, 2025 | 36.15 | 36.34 | 36.10 | 36.10 | 36.10 | 0.02% | 157,742 |
Jul 18, 2025 | 36.20 | 36.20 | 36.05 | 36.09 | 36.09 | 0.09% | 37,226 |
Jul 17, 2025 | 35.71 | 36.09 | 35.71 | 36.06 | 36.06 | 0.73% | 52,162 |
Jul 16, 2025 | 35.87 | 35.87 | 35.43 | 35.80 | 35.80 | 0.17% | 102,529 |
Jul 15, 2025 | 36.24 | 36.24 | 35.74 | 35.74 | 35.74 | -1.16% | 77,646 |
Jul 14, 2025 | 36.02 | 36.18 | 35.95 | 36.16 | 36.16 | 0.31% | 105,277 |
Jul 11, 2025 | 36.08 | 36.16 | 35.99 | 36.05 | 36.05 | -0.77% | 25,685 |
Jul 10, 2025 | 36.14 | 36.42 | 36.10 | 36.33 | 36.33 | 0.75% | 81,806 |
Jul 9, 2025 | 36.16 | 36.20 | 35.91 | 36.06 | 36.06 | 0.03% | 25,566 |
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 |