Virtus Seix Senior Loan ETF (SEIX)
NYSEARCA: SEIX · Real-Time Price · USD
23.43
-0.16 (-0.68%)
May 20, 2025, 4:00 PM EDT - Market closed
SEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 23.48 | 23.48 | 23.42 | 23.43 | 23.43 | -0.68% | 81,361 |
| May 19, 2025 | 23.56 | 23.59 | 23.54 | 23.59 | 23.45 | 0.08% | 59,022 |
| May 16, 2025 | 23.59 | 23.59 | 23.56 | 23.57 | 23.43 | -0.08% | 36,164 |
| May 15, 2025 | 23.57 | 23.59 | 23.54 | 23.59 | 23.45 | 0.08% | 82,736 |
| May 14, 2025 | 23.57 | 23.58 | 23.55 | 23.57 | 23.43 | 0.08% | 58,121 |
| May 13, 2025 | 23.52 | 23.55 | 23.52 | 23.55 | 23.41 | 0.13% | 82,473 |
| May 12, 2025 | 23.50 | 23.52 | 23.50 | 23.52 | 23.38 | 0.43% | 151,605 |
| May 9, 2025 | 23.43 | 23.44 | 23.40 | 23.42 | 23.28 | - | 89,627 |
| May 8, 2025 | 23.46 | 23.46 | 23.40 | 23.42 | 23.28 | 0.09% | 208,810 |
| May 7, 2025 | 23.43 | 23.43 | 23.38 | 23.40 | 23.26 | 0.09% | 108,186 |
| May 6, 2025 | 23.39 | 23.39 | 23.37 | 23.38 | 23.24 | 0.04% | 101,336 |
| May 5, 2025 | 23.35 | 23.38 | 23.34 | 23.37 | 23.23 | -0.04% | 192,715 |
| May 2, 2025 | 23.42 | 23.42 | 23.37 | 23.38 | 23.24 | 0.17% | 283,376 |
| May 1, 2025 | 23.40 | 23.40 | 23.34 | 23.34 | 23.20 | - | 135,909 |
| Apr 30, 2025 | 23.31 | 23.34 | 23.27 | 23.34 | 23.20 | - | 95,539 |
| Apr 29, 2025 | 23.33 | 23.35 | 23.32 | 23.34 | 23.20 | 0.13% | 203,467 |
| Apr 28, 2025 | 23.30 | 23.32 | 23.29 | 23.31 | 23.17 | 0.09% | 124,503 |
| Apr 25, 2025 | 23.29 | 23.31 | 23.28 | 23.29 | 23.15 | 0.04% | 88,055 |
| Apr 24, 2025 | 23.29 | 23.32 | 23.27 | 23.28 | 23.14 | 0.17% | 234,066 |
| Apr 23, 2025 | 23.25 | 23.27 | 23.22 | 23.24 | 23.10 | 0.30% | 292,955 |
| Apr 22, 2025 | 23.18 | 23.18 | 23.15 | 23.17 | 23.03 | 0.22% | 329,869 |
| Apr 21, 2025 | 23.17 | 23.17 | 23.08 | 23.12 | 22.98 | -0.64% | 286,309 |
| Apr 17, 2025 | 23.24 | 23.30 | 23.24 | 23.27 | 22.97 | 0.22% | 382,037 |
| Apr 16, 2025 | 23.25 | 23.29 | 23.20 | 23.22 | 22.92 | -0.34% | 284,733 |
| Apr 15, 2025 | 23.31 | 23.31 | 23.22 | 23.30 | 23.00 | 0.17% | 871,055 |
| Apr 14, 2025 | 23.25 | 23.27 | 23.20 | 23.26 | 22.96 | 0.35% | 165,347 |
| Apr 11, 2025 | 23.17 | 23.23 | 23.14 | 23.18 | 22.88 | 0.30% | 53,491 |
| Apr 10, 2025 | 23.33 | 23.33 | 23.10 | 23.11 | 22.81 | -0.82% | 193,697 |
| Apr 9, 2025 | 23.12 | 23.41 | 23.07 | 23.30 | 23.00 | 1.17% | 226,618 |
| Apr 8, 2025 | 23.11 | 23.15 | 23.02 | 23.03 | 22.74 | -0.35% | 243,881 |
| Apr 7, 2025 | 22.97 | 23.22 | 22.97 | 23.11 | 22.81 | -0.52% | 223,742 |
| Apr 4, 2025 | 23.35 | 23.40 | 23.12 | 23.23 | 22.93 | -0.98% | 311,321 |
| Apr 3, 2025 | 23.50 | 23.50 | 23.43 | 23.46 | 23.16 | -0.53% | 181,452 |
| Apr 2, 2025 | 23.56 | 23.59 | 23.55 | 23.59 | 23.28 | -0.02% | 89,422 |
| Apr 1, 2025 | 23.63 | 23.63 | 23.56 | 23.59 | 23.29 | -0.08% | 77,299 |
| Mar 31, 2025 | 23.63 | 23.63 | 23.60 | 23.61 | 23.31 | -0.11% | 175,172 |
| Mar 28, 2025 | 23.65 | 23.65 | 23.63 | 23.64 | 23.33 | 0.02% | 46,281 |
| Mar 27, 2025 | 23.63 | 23.64 | 23.62 | 23.63 | 23.33 | 0.04% | 29,165 |
| Mar 26, 2025 | 23.64 | 23.64 | 23.62 | 23.62 | 23.32 | -0.04% | 27,691 |
| Mar 25, 2025 | 23.63 | 23.63 | 23.61 | 23.63 | 23.33 | 0.08% | 67,533 |
| Mar 24, 2025 | 23.61 | 23.61 | 23.60 | 23.61 | 23.31 | 0.04% | 98,447 |
| Mar 21, 2025 | 23.60 | 23.60 | 23.58 | 23.60 | 23.30 | 0.11% | 93,049 |
| Mar 20, 2025 | 23.55 | 23.58 | 23.55 | 23.58 | 23.27 | -0.44% | 82,458 |
| Mar 19, 2025 | 23.72 | 23.72 | 23.68 | 23.68 | 23.24 | -0.13% | 78,602 |
| Mar 18, 2025 | 23.72 | 23.72 | 23.69 | 23.71 | 23.27 | - | 118,262 |
| Mar 17, 2025 | 23.72 | 23.73 | 23.70 | 23.71 | 23.27 | -0.04% | 199,195 |
| Mar 14, 2025 | 23.69 | 23.73 | 23.68 | 23.72 | 23.28 | 0.21% | 194,671 |
| Mar 13, 2025 | 23.73 | 23.74 | 23.67 | 23.67 | 23.24 | -0.25% | 196,278 |
| Mar 12, 2025 | 23.75 | 23.75 | 23.72 | 23.73 | 23.29 | 0.04% | 193,126 |
| Mar 11, 2025 | 23.77 | 23.77 | 23.72 | 23.72 | 23.28 | -0.25% | 93,919 |