Virtus Seix Senior Loan ETF (SEIX)
NYSEARCA: SEIX · Real-Time Price · USD
23.65
+0.03 (0.13%)
Sep 8, 2025, 10:39 AM EDT - Market open
SEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.63 | 23.64 | 23.62 | 23.62 | 23.62 | -0.04% | 34,379 |
| Sep 4, 2025 | 23.63 | 23.65 | 23.62 | 23.63 | 23.63 | - | 120,241 |
| Sep 3, 2025 | 23.63 | 23.64 | 23.62 | 23.63 | 23.63 | 0.04% | 63,593 |
| Sep 2, 2025 | 23.59 | 23.62 | 23.58 | 23.62 | 23.62 | 0.08% | 180,918 |
| Aug 29, 2025 | 23.61 | 23.61 | 23.59 | 23.60 | 23.60 | - | 63,138 |
| Aug 28, 2025 | 23.60 | 23.60 | 23.58 | 23.60 | 23.60 | 0.06% | 31,346 |
| Aug 27, 2025 | 23.59 | 23.59 | 23.57 | 23.59 | 23.59 | 0.06% | 31,037 |
| Aug 26, 2025 | 23.58 | 23.58 | 23.56 | 23.57 | 23.57 | 0.04% | 39,215 |
| Aug 25, 2025 | 23.56 | 23.56 | 23.55 | 23.56 | 23.56 | - | 59,120 |
| Aug 22, 2025 | 23.53 | 23.57 | 23.53 | 23.56 | 23.56 | 0.15% | 100,603 |
| Aug 21, 2025 | 23.54 | 23.54 | 23.52 | 23.53 | 23.53 | -0.02% | 51,290 |
| Aug 20, 2025 | 23.54 | 23.54 | 23.51 | 23.53 | 23.53 | -0.59% | 72,187 |
| Aug 19, 2025 | 23.67 | 23.68 | 23.66 | 23.67 | 23.52 | 0.04% | 51,421 |
| Aug 18, 2025 | 23.67 | 23.68 | 23.66 | 23.66 | 23.51 | 0.04% | 42,857 |
| Aug 15, 2025 | 23.67 | 23.67 | 23.65 | 23.65 | 23.50 | -0.03% | 37,886 |
| Aug 14, 2025 | 23.66 | 23.66 | 23.65 | 23.66 | 23.51 | 0.03% | 41,416 |
| Aug 13, 2025 | 23.67 | 23.67 | 23.64 | 23.65 | 23.50 | -0.04% | 77,506 |
| Aug 12, 2025 | 23.66 | 23.66 | 23.64 | 23.66 | 23.51 | 0.08% | 55,955 |
| Aug 11, 2025 | 23.66 | 23.66 | 23.63 | 23.64 | 23.49 | 0.04% | 30,548 |
| Aug 8, 2025 | 23.64 | 23.64 | 23.63 | 23.63 | 23.48 | - | 85,994 |
| Aug 7, 2025 | 23.63 | 23.64 | 23.62 | 23.63 | 23.48 | - | 90,982 |
| Aug 6, 2025 | 23.63 | 23.63 | 23.62 | 23.63 | 23.48 | 0.08% | 162,755 |
| Aug 5, 2025 | 23.62 | 23.62 | 23.60 | 23.61 | 23.46 | - | 51,502 |
| Aug 4, 2025 | 23.60 | 23.62 | 23.60 | 23.61 | 23.46 | 0.08% | 368,846 |
| Aug 1, 2025 | 23.59 | 23.60 | 23.59 | 23.59 | 23.44 | -0.13% | 67,772 |
| Jul 31, 2025 | 23.64 | 23.64 | 23.61 | 23.62 | 23.47 | - | 270,290 |
| Jul 30, 2025 | 23.64 | 23.64 | 23.61 | 23.62 | 23.47 | -0.04% | 56,443 |
| Jul 29, 2025 | 23.64 | 23.64 | 23.61 | 23.63 | 23.48 | 0.04% | 39,836 |
| Jul 28, 2025 | 23.62 | 23.63 | 23.61 | 23.62 | 23.47 | - | 133,346 |
| Jul 25, 2025 | 23.63 | 23.63 | 23.62 | 23.62 | 23.47 | -0.04% | 70,762 |
| Jul 24, 2025 | 23.62 | 23.63 | 23.61 | 23.63 | 23.48 | 0.04% | 72,795 |
| Jul 23, 2025 | 23.62 | 23.62 | 23.61 | 23.62 | 23.47 | - | 90,040 |
| Jul 22, 2025 | 23.63 | 23.63 | 23.61 | 23.62 | 23.47 | -0.04% | 84,113 |
| Jul 21, 2025 | 23.64 | 23.64 | 23.62 | 23.63 | 23.48 | -0.51% | 201,811 |
| Jul 18, 2025 | 23.76 | 23.76 | 23.74 | 23.75 | 23.46 | 0.02% | 90,671 |
| Jul 17, 2025 | 23.75 | 23.75 | 23.74 | 23.75 | 23.45 | -0.02% | 94,172 |
| Jul 16, 2025 | 23.74 | 23.75 | 23.72 | 23.75 | 23.46 | 0.13% | 83,492 |
| Jul 15, 2025 | 23.73 | 23.73 | 23.71 | 23.72 | 23.43 | 0.04% | 80,078 |
| Jul 14, 2025 | 23.71 | 23.71 | 23.70 | 23.71 | 23.42 | 0.13% | 46,438 |
| Jul 11, 2025 | 23.69 | 23.69 | 23.66 | 23.68 | 23.39 | -0.13% | 46,333 |
| Jul 10, 2025 | 23.69 | 23.71 | 23.69 | 23.71 | 23.42 | 0.27% | 62,192 |
| Jul 9, 2025 | 23.66 | 23.67 | 23.64 | 23.65 | 23.36 | 0.02% | 52,089 |
| Jul 8, 2025 | 23.64 | 23.64 | 23.63 | 23.64 | 23.35 | 0.08% | 41,972 |
| Jul 7, 2025 | 23.64 | 23.64 | 23.60 | 23.62 | 23.33 | -0.04% | 61,161 |
| Jul 3, 2025 | 23.62 | 23.63 | 23.61 | 23.63 | 23.34 | 0.17% | 67,874 |
| Jul 2, 2025 | 23.58 | 23.59 | 23.58 | 23.59 | 23.30 | 0.08% | 25,587 |
| Jul 1, 2025 | 23.54 | 23.57 | 23.54 | 23.57 | 23.28 | 0.04% | 48,449 |
| Jun 30, 2025 | 23.57 | 23.57 | 23.55 | 23.56 | 23.27 | 0.13% | 107,107 |
| Jun 27, 2025 | 23.54 | 23.55 | 23.52 | 23.53 | 23.24 | 0.09% | 76,501 |
| Jun 26, 2025 | 23.52 | 23.53 | 23.51 | 23.51 | 23.22 | 0.13% | 153,537 |