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
Dec 12, 2025	41.73	41.73	41.36	41.43	41.43	-0.79%	5,177
Dec 11, 2025	41.44	41.76	41.35	41.76	41.76	0.58%	76,460
Dec 10, 2025	40.93	41.54	40.89	41.52	41.52	1.47%	64,013
Dec 9, 2025	40.82	41.02	40.79	40.92	40.92	0.24%	123,527
Dec 8, 2025	40.96	40.96	40.77	40.82	40.82	-0.05%	2,142
Dec 5, 2025	40.71	40.95	40.67	40.84	40.84	0.32%	76,307
Dec 4, 2025	40.65	40.76	40.49	40.71	40.71	0.12%	94,986
Dec 3, 2025	40.48	40.71	40.48	40.66	40.66	0.40%	73,716
Dec 2, 2025	40.58	40.60	40.36	40.50	40.50	0.05%	64,193
Dec 1, 2025	40.41	40.67	40.41	40.48	40.48	-0.27%	82,373
Nov 28, 2025	40.55	40.62	40.41	40.59	40.59	0.45%	45,368
Nov 26, 2025	40.32	40.58	39.91	40.41	40.41	0.62%	80,737
Nov 25, 2025	39.68	40.24	39.66	40.16	40.16	1.24%	72,369
Nov 24, 2025	39.60	39.81	39.30	39.67	39.67	0.99%	98,617
Nov 21, 2025	38.64	39.56	38.64	39.28	39.28	1.97%	66,185
Nov 20, 2025	39.60	39.72	38.51	38.52	38.52	-1.73%	147,816
Nov 19, 2025	39.21	39.45	39.04	39.20	39.20	-0.05%	62,213
Nov 18, 2025	39.15	39.41	38.90	39.22	39.22	0.18%	81,469
Nov 17, 2025	39.71	39.92	39.05	39.15	39.15	-1.78%	72,399
Nov 14, 2025	39.72	40.13	39.60	39.86	39.86	-0.28%	86,554
Nov 13, 2025	40.32	40.48	39.93	39.97	39.97	-1.04%	92,857
Nov 12, 2025	40.29	40.45	40.27	40.39	40.39	0.85%	154,972
Nov 11, 2025	40.00	40.19	39.91	40.05	40.05	-	61,490
Nov 10, 2025	40.11	40.14	39.75	40.05	40.05	0.68%	144,998
Nov 7, 2025	39.30	39.78	39.30	39.78	39.78	0.71%	88,329
Nov 6, 2025	39.92	39.92	39.37	39.50	39.50	-0.53%	93,336
Nov 5, 2025	39.49	39.90	39.43	39.71	39.71	1.07%	73,103
Nov 4, 2025	39.30	39.58	39.25	39.29	39.29	-1.16%	70,828
Nov 3, 2025	39.71	39.78	39.43	39.75	39.75	0.23%	86,983
Oct 31, 2025	39.65	39.75	39.45	39.66	39.66	0.30%	80,848
Oct 30, 2025	39.58	39.91	39.49	39.54	39.54	0.10%	102,170
Oct 29, 2025	39.74	39.79	39.37	39.50	39.50	-0.28%	94,159
Oct 28, 2025	39.63	39.74	39.46	39.61	39.61	-0.53%	98,829
Oct 27, 2025	39.69	39.83	39.66	39.82	39.82	0.91%	96,761
Oct 24, 2025	39.37	39.54	39.30	39.46	39.46	1.21%	49,274
Oct 23, 2025	39.07	39.15	38.92	38.99	38.99	0.13%	199,291
Oct 22, 2025	39.20	39.20	38.74	38.94	38.94	-0.46%	90,067
Oct 21, 2025	38.90	39.20	38.90	39.12	39.12	0.67%	52,450
Oct 20, 2025	38.72	38.91	38.66	38.86	38.86	0.92%	165,440
Oct 17, 2025	38.18	38.62	38.13	38.50	38.50	0.90%	103,552
Oct 16, 2025	38.73	38.78	38.05	38.16	38.16	-1.55%	46,054
Oct 15, 2025	38.88	39.01	38.50	38.76	38.76	0.34%	258,365
Oct 14, 2025	37.70	38.82	37.70	38.63	38.63	1.06%	32,779
Oct 13, 2025	38.13	38.28	38.02	38.23	38.23	1.26%	30,870
Oct 10, 2025	38.83	38.83	37.71	37.75	37.75	-2.56%	33,565
Oct 9, 2025	39.06	39.31	38.66	38.74	38.74	-0.87%	43,450
Oct 8, 2025	39.03	39.13	38.98	39.08	39.08	0.54%	34,274
Oct 7, 2025	39.40	39.40	38.75	38.87	38.87	-0.54%	72,487
Oct 6, 2025	39.21	39.29	38.98	39.08	39.08	0.05%	54,790
Oct 3, 2025	39.00	39.20	38.97	39.06	39.06	-0.18%	54,946

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.