Virtus Seix Senior Loan ETF (SEIX)
NYSEARCA: SEIX · Real-Time Price · USD
23.41
+0.01 (0.04%)
Oct 24, 2025, 12:58 PM EDT - Market open
SEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 23.41 | 23.41 | 23.39 | 23.40 | 23.40 | -0.04% | 98,672 |
| Oct 22, 2025 | 23.41 | 23.43 | 23.40 | 23.41 | 23.41 | -0.04% | 36,879 |
| Oct 21, 2025 | 23.41 | 23.42 | 23.40 | 23.42 | 23.42 | -0.09% | 81,266 |
| Oct 20, 2025 | 23.43 | 23.44 | 23.40 | 23.44 | 23.44 | -0.34% | 68,113 |
| Oct 17, 2025 | 23.53 | 23.53 | 23.50 | 23.52 | 23.38 | 0.04% | 131,242 |
| Oct 16, 2025 | 23.53 | 23.53 | 23.48 | 23.51 | 23.37 | 0.17% | 151,959 |
| Oct 15, 2025 | 23.50 | 23.50 | 23.47 | 23.47 | 23.33 | -0.06% | 279,234 |
| Oct 14, 2025 | 23.46 | 23.50 | 23.46 | 23.49 | 23.34 | -0.06% | 310,141 |
| Oct 13, 2025 | 23.50 | 23.51 | 23.48 | 23.50 | 23.36 | 0.13% | 98,694 |
| Oct 10, 2025 | 23.56 | 23.56 | 23.47 | 23.47 | 23.33 | -0.32% | 343,703 |
| Oct 9, 2025 | 23.60 | 23.60 | 23.54 | 23.55 | 23.40 | -0.15% | 140,812 |
| Oct 8, 2025 | 23.59 | 23.59 | 23.57 | 23.58 | 23.44 | - | 184,200 |
| Oct 7, 2025 | 23.58 | 23.59 | 23.58 | 23.58 | 23.44 | -0.08% | 144,977 |
| Oct 6, 2025 | 23.60 | 23.60 | 23.59 | 23.60 | 23.46 | - | 17,933 |
| Oct 3, 2025 | 23.61 | 23.61 | 23.58 | 23.60 | 23.46 | 0.08% | 52,167 |
| Oct 2, 2025 | 23.60 | 23.60 | 23.57 | 23.58 | 23.44 | 0.04% | 84,982 |
| Oct 1, 2025 | 23.59 | 23.59 | 23.57 | 23.57 | 23.43 | -0.08% | 95,599 |
| Sep 30, 2025 | 23.58 | 23.59 | 23.58 | 23.59 | 23.45 | - | 215,317 |
| Sep 29, 2025 | 23.59 | 23.60 | 23.59 | 23.59 | 23.45 | - | 54,626 |
| Sep 26, 2025 | 23.60 | 23.60 | 23.57 | 23.59 | 23.45 | 0.04% | 147,947 |
| Sep 25, 2025 | 23.57 | 23.58 | 23.55 | 23.58 | 23.44 | 0.02% | 91,930 |
| Sep 24, 2025 | 23.59 | 23.59 | 23.57 | 23.58 | 23.43 | -0.02% | 49,848 |
| Sep 23, 2025 | 23.57 | 23.58 | 23.57 | 23.58 | 23.44 | - | 48,421 |
| Sep 22, 2025 | 23.59 | 23.59 | 23.57 | 23.58 | 23.44 | -0.67% | 56,644 |
| Sep 19, 2025 | 23.73 | 23.74 | 23.72 | 23.74 | 23.44 | 0.06% | 149,114 |
| Sep 18, 2025 | 23.71 | 23.73 | 23.71 | 23.73 | 23.43 | 0.09% | 53,093 |
| Sep 17, 2025 | 23.71 | 23.71 | 23.69 | 23.71 | 23.41 | -0.02% | 71,630 |
| Sep 16, 2025 | 23.70 | 23.72 | 23.70 | 23.71 | 23.41 | -0.04% | 34,032 |
| Sep 15, 2025 | 23.69 | 23.72 | 23.69 | 23.72 | 23.42 | 0.21% | 75,909 |
| Sep 12, 2025 | 23.67 | 23.69 | 23.67 | 23.67 | 23.37 | -0.08% | 86,543 |
| Sep 11, 2025 | 23.68 | 23.69 | 23.67 | 23.69 | 23.39 | 0.08% | 64,564 |
| Sep 10, 2025 | 23.68 | 23.68 | 23.66 | 23.67 | 23.37 | 0.08% | 51,287 |
| Sep 9, 2025 | 23.66 | 23.66 | 23.64 | 23.65 | 23.35 | 0.02% | 28,591 |
| Sep 8, 2025 | 23.64 | 23.66 | 23.64 | 23.65 | 23.35 | 0.11% | 39,186 |
| Sep 5, 2025 | 23.63 | 23.64 | 23.62 | 23.62 | 23.32 | -0.04% | 34,379 |
| Sep 4, 2025 | 23.63 | 23.65 | 23.62 | 23.63 | 23.33 | - | 120,241 |
| Sep 3, 2025 | 23.63 | 23.64 | 23.62 | 23.63 | 23.33 | 0.04% | 63,593 |
| Sep 2, 2025 | 23.59 | 23.62 | 23.58 | 23.62 | 23.32 | 0.08% | 180,918 |
| Aug 29, 2025 | 23.61 | 23.61 | 23.59 | 23.60 | 23.30 | - | 63,138 |
| Aug 28, 2025 | 23.60 | 23.60 | 23.58 | 23.60 | 23.30 | 0.06% | 31,346 |
| Aug 27, 2025 | 23.59 | 23.59 | 23.57 | 23.59 | 23.29 | 0.06% | 31,037 |
| Aug 26, 2025 | 23.58 | 23.58 | 23.56 | 23.57 | 23.27 | 0.04% | 39,215 |
| Aug 25, 2025 | 23.56 | 23.56 | 23.55 | 23.56 | 23.26 | - | 59,120 |
| Aug 22, 2025 | 23.53 | 23.57 | 23.53 | 23.56 | 23.26 | 0.15% | 100,603 |
| Aug 21, 2025 | 23.54 | 23.54 | 23.52 | 23.53 | 23.23 | -0.02% | 51,290 |
| Aug 20, 2025 | 23.54 | 23.54 | 23.51 | 23.53 | 23.23 | -0.59% | 72,187 |
| Aug 19, 2025 | 23.67 | 23.68 | 23.66 | 23.67 | 23.22 | 0.04% | 51,421 |
| Aug 18, 2025 | 23.67 | 23.68 | 23.66 | 23.66 | 23.21 | 0.04% | 42,857 |
| Aug 15, 2025 | 23.67 | 23.67 | 23.65 | 23.65 | 23.20 | -0.03% | 37,886 |
| Aug 14, 2025 | 23.66 | 23.66 | 23.65 | 23.66 | 23.21 | 0.03% | 41,416 |