Virtus Seix Senior Loan ETF (SEIX)
NYSEARCA: SEIX · Real-Time Price · USD
23.59
0.00 (0.00%)
Sep 30, 2025, 4:00 PM EDT - Market closed
SEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 23.58 | 23.59 | 23.58 | 23.59 | 23.59 | - | 215,317 |
| Sep 29, 2025 | 23.59 | 23.60 | 23.59 | 23.59 | 23.59 | - | 54,626 |
| Sep 26, 2025 | 23.60 | 23.60 | 23.57 | 23.59 | 23.59 | 0.04% | 147,947 |
| Sep 25, 2025 | 23.57 | 23.58 | 23.55 | 23.58 | 23.58 | 0.02% | 91,930 |
| Sep 24, 2025 | 23.59 | 23.59 | 23.57 | 23.58 | 23.58 | -0.02% | 49,848 |
| Sep 23, 2025 | 23.57 | 23.58 | 23.57 | 23.58 | 23.58 | - | 48,421 |
| Sep 22, 2025 | 23.59 | 23.59 | 23.57 | 23.58 | 23.58 | -0.67% | 56,644 |
| Sep 19, 2025 | 23.73 | 23.74 | 23.72 | 23.74 | 23.58 | 0.06% | 149,114 |
| Sep 18, 2025 | 23.71 | 23.73 | 23.71 | 23.73 | 23.57 | 0.09% | 53,093 |
| Sep 17, 2025 | 23.71 | 23.71 | 23.69 | 23.71 | 23.55 | -0.02% | 71,630 |
| Sep 16, 2025 | 23.70 | 23.72 | 23.70 | 23.71 | 23.55 | -0.04% | 34,032 |
| Sep 15, 2025 | 23.69 | 23.72 | 23.69 | 23.72 | 23.56 | 0.21% | 75,909 |
| Sep 12, 2025 | 23.67 | 23.69 | 23.67 | 23.67 | 23.52 | -0.08% | 86,543 |
| Sep 11, 2025 | 23.68 | 23.69 | 23.67 | 23.69 | 23.53 | 0.08% | 64,564 |
| Sep 10, 2025 | 23.68 | 23.68 | 23.66 | 23.67 | 23.52 | 0.08% | 51,287 |
| Sep 9, 2025 | 23.66 | 23.66 | 23.64 | 23.65 | 23.50 | 0.02% | 28,591 |
| Sep 8, 2025 | 23.64 | 23.66 | 23.64 | 23.65 | 23.49 | 0.11% | 39,186 |
| Sep 5, 2025 | 23.63 | 23.64 | 23.62 | 23.62 | 23.47 | -0.04% | 34,379 |
| Sep 4, 2025 | 23.63 | 23.65 | 23.62 | 23.63 | 23.48 | - | 120,241 |
| Sep 3, 2025 | 23.63 | 23.64 | 23.62 | 23.63 | 23.48 | 0.04% | 63,593 |
| Sep 2, 2025 | 23.59 | 23.62 | 23.58 | 23.62 | 23.47 | 0.08% | 180,918 |
| Aug 29, 2025 | 23.61 | 23.61 | 23.59 | 23.60 | 23.45 | - | 63,138 |
| Aug 28, 2025 | 23.60 | 23.60 | 23.58 | 23.60 | 23.45 | 0.06% | 31,346 |
| Aug 27, 2025 | 23.59 | 23.59 | 23.57 | 23.59 | 23.43 | 0.06% | 31,037 |
| Aug 26, 2025 | 23.58 | 23.58 | 23.56 | 23.57 | 23.42 | 0.04% | 39,215 |
| Aug 25, 2025 | 23.56 | 23.56 | 23.55 | 23.56 | 23.41 | - | 59,120 |
| Aug 22, 2025 | 23.53 | 23.57 | 23.53 | 23.56 | 23.41 | 0.15% | 100,603 |
| Aug 21, 2025 | 23.54 | 23.54 | 23.52 | 23.53 | 23.37 | -0.02% | 51,290 |
| Aug 20, 2025 | 23.54 | 23.54 | 23.51 | 23.53 | 23.38 | -0.59% | 72,187 |
| Aug 19, 2025 | 23.67 | 23.68 | 23.66 | 23.67 | 23.37 | 0.04% | 51,421 |
| Aug 18, 2025 | 23.67 | 23.68 | 23.66 | 23.66 | 23.36 | 0.04% | 42,857 |
| Aug 15, 2025 | 23.67 | 23.67 | 23.65 | 23.65 | 23.35 | -0.03% | 37,886 |
| Aug 14, 2025 | 23.66 | 23.66 | 23.65 | 23.66 | 23.35 | 0.03% | 41,416 |
| Aug 13, 2025 | 23.67 | 23.67 | 23.64 | 23.65 | 23.35 | -0.04% | 77,506 |
| Aug 12, 2025 | 23.66 | 23.66 | 23.64 | 23.66 | 23.36 | 0.08% | 55,955 |
| Aug 11, 2025 | 23.66 | 23.66 | 23.63 | 23.64 | 23.34 | 0.04% | 30,548 |
| Aug 8, 2025 | 23.64 | 23.64 | 23.63 | 23.63 | 23.33 | - | 85,994 |
| Aug 7, 2025 | 23.63 | 23.64 | 23.62 | 23.63 | 23.33 | - | 90,982 |
| Aug 6, 2025 | 23.63 | 23.63 | 23.62 | 23.63 | 23.33 | 0.08% | 162,755 |
| Aug 5, 2025 | 23.62 | 23.62 | 23.60 | 23.61 | 23.31 | - | 51,502 |
| Aug 4, 2025 | 23.60 | 23.62 | 23.60 | 23.61 | 23.31 | 0.08% | 368,846 |
| Aug 1, 2025 | 23.59 | 23.60 | 23.59 | 23.59 | 23.29 | -0.13% | 67,772 |
| Jul 31, 2025 | 23.64 | 23.64 | 23.61 | 23.62 | 23.32 | - | 270,290 |
| Jul 30, 2025 | 23.64 | 23.64 | 23.61 | 23.62 | 23.32 | -0.04% | 56,443 |
| Jul 29, 2025 | 23.64 | 23.64 | 23.61 | 23.63 | 23.33 | 0.04% | 39,836 |
| Jul 28, 2025 | 23.62 | 23.63 | 23.61 | 23.62 | 23.32 | - | 133,346 |
| Jul 25, 2025 | 23.63 | 23.63 | 23.62 | 23.62 | 23.32 | -0.04% | 70,762 |
| Jul 24, 2025 | 23.62 | 23.63 | 23.61 | 23.63 | 23.33 | 0.04% | 72,795 |
| Jul 23, 2025 | 23.62 | 23.62 | 23.61 | 23.62 | 23.32 | - | 90,040 |
| Jul 22, 2025 | 23.63 | 23.63 | 23.61 | 23.62 | 23.32 | -0.04% | 84,113 |