Skip to main content
Virtus Seix Senior Loan ETF (SEIX)
NYSEARCA: SEIX · Real-Time Price · USD
23.87
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed

SEIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.8723.8823.8623.8723.87-449,837
Feb 20, 202523.8823.8823.8523.8723.87-0.56%139,793
Feb 19, 202524.0224.0224.0024.0123.86-0.06%100,588
Feb 18, 202524.0324.0324.0124.0223.880.08%71,742
Feb 14, 202524.0024.0323.9924.0023.860.04%161,590
Feb 13, 202523.9923.9923.9823.9923.850.04%51,450
Feb 12, 202523.9923.9923.9823.9823.84-0.04%46,059
Feb 11, 202524.0024.0023.9823.9923.850.05%68,748
Feb 10, 202523.9923.9923.9723.9823.83-0.01%99,296
Feb 7, 202523.9723.9923.9723.9823.840.04%115,248
Feb 6, 202523.9823.9923.9723.9723.83-0.08%95,769
Feb 5, 202523.9823.9923.9823.9923.850.04%216,699
Feb 4, 202523.9623.9823.9623.9823.840.08%191,164
Feb 3, 202523.9623.9723.9523.9623.82-0.13%119,665
Jan 31, 202523.9923.9923.9823.9923.850.04%139,722
Jan 30, 202523.9723.9823.9623.9823.840.04%84,327
Jan 29, 202523.9823.9823.9523.9723.83-64,998
Jan 28, 202523.9723.9723.9523.9723.83-89,929
Jan 27, 202523.9323.9723.9323.9723.830.04%60,516
Jan 24, 202523.9623.9623.9423.9623.820.17%90,575
Jan 23, 202523.9323.9423.9223.9223.78-0.04%92,211
Jan 22, 202523.9123.9323.9123.9323.790.04%129,337
Jan 21, 202523.9223.9223.9123.9223.78-0.29%156,114
Jan 17, 202524.0224.0223.9923.9923.77-0.04%206,230
Jan 16, 202524.0024.0023.9924.0023.780.08%186,958
Jan 15, 202523.9823.9823.9623.9823.760.04%73,508
Jan 14, 202523.9723.9723.9623.9723.750.08%78,308
Jan 13, 202524.0024.0123.9523.9523.73-0.08%80,472
Jan 10, 202523.9823.9923.9723.9723.750.04%385,787
Jan 8, 202523.9823.9823.9623.9623.740.04%72,400
Jan 7, 202524.0124.0123.9523.9523.73-0.08%109,369
Jan 6, 202523.9623.9723.9523.9723.750.08%258,674
Jan 3, 202523.9623.9623.9323.9523.730.08%419,465
Jan 2, 202523.9323.9323.9123.9323.71-89,665
Dec 31, 202423.9223.9323.9123.9323.710.08%130,793
Dec 30, 202423.9123.9223.9023.9123.69-103,646
Dec 27, 202423.9223.9223.9023.9123.690.08%105,354
Dec 26, 202423.9023.9023.8823.8923.670.06%112,147
Dec 24, 202423.9023.9023.8723.8823.65-0.06%196,561
Dec 23, 202423.8823.8923.8723.8923.670.04%158,178
Dec 20, 202423.8723.8823.8523.8823.66-0.87%132,460
Dec 19, 202424.1024.1024.0724.0923.65-0.04%161,232
Dec 18, 202424.1124.1124.0824.1023.66-0.04%326,871
Dec 17, 202424.1124.1124.1024.1123.67-41,347
Dec 16, 202424.1124.1224.1024.1123.670.04%91,492
Dec 13, 202424.1024.1024.0924.1023.660.06%63,544
Dec 12, 202424.0824.0924.0724.0923.640.02%117,586
Dec 11, 202424.0624.0824.0624.0823.640.10%83,935
Dec 10, 202424.0524.0624.0524.0623.610.02%65,828
Dec 9, 202424.0424.0524.0324.0523.610.08%66,885
Dec 6, 202424.0324.0424.0224.0323.590.04%73,233
Dec 5, 202424.0224.0224.0024.0223.580.04%210,065
Dec 4, 202424.0024.0124.0024.0123.570.04%66,797
Dec 3, 202424.0124.0123.9924.0023.56-209,686
Dec 2, 202424.0124.0123.9824.0023.56-103,043
Nov 29, 202424.0024.0023.9824.0023.560.08%40,666
Nov 27, 202423.9823.9823.9623.9823.540.08%85,728
Nov 26, 202423.9623.9623.9523.9623.520.04%115,116
Nov 25, 202423.9523.9523.9323.9523.510.08%51,683
Nov 22, 202423.9423.9423.9223.9323.490.08%75,405
Nov 21, 202423.9223.9223.8923.9123.470.04%143,002
Nov 20, 202423.8923.9023.8823.9023.46-0.46%72,400
Nov 19, 202424.0224.0324.0024.0123.43-0.04%62,815
Nov 18, 202424.0224.0224.0124.0223.440.04%61,709
Nov 15, 202424.0024.0124.0024.0123.430.08%59,789
Nov 14, 202424.0024.0023.9823.9923.410.04%59,981
Nov 13, 202424.0024.0023.9823.9823.400.04%75,651
Nov 12, 202423.9823.9823.9623.9723.39-0.04%93,990
Nov 11, 202423.9823.9823.9623.9823.400.08%63,732
Nov 8, 202423.9523.9623.9423.9623.380.08%113,167
Nov 7, 202423.9023.9423.9023.9423.360.17%126,248
Nov 6, 202423.8823.9123.8723.9023.32-398,184
Nov 5, 202423.9023.9023.8923.9023.32-104,931
Nov 4, 202423.9023.9023.8823.9023.320.08%77,674
Nov 1, 202423.9023.9023.8723.8823.30-0.04%54,319
Oct 31, 202423.9023.9123.8923.8923.31-0.08%206,990
Oct 30, 202423.9123.9123.9023.9123.33-0.04%173,950
Oct 29, 202423.9223.9223.9023.9223.340.04%80,868
Oct 28, 202423.9223.9223.9023.9123.33-69,141
Oct 25, 202423.9123.9123.9023.9123.330.04%121,636
Oct 24, 202423.9023.9023.8923.9023.32-52,218
Oct 23, 202423.9023.9023.8823.9023.320.04%86,389
Oct 22, 202423.9023.9023.8823.8923.31-144,315
Oct 21, 202423.9023.9023.8723.8923.31-0.50%138,865
Oct 18, 202424.0024.0123.9924.0123.310.04%57,831
Oct 17, 202423.9824.0023.9724.0023.300.08%377,811
Oct 16, 202423.9623.9823.9623.9823.280.08%92,444
Oct 15, 202423.9723.9723.9623.9623.26-67,088
Oct 14, 202423.9623.9723.9523.9623.26-320,961
Oct 11, 202423.9623.9623.9423.9623.260.04%140,815
Oct 10, 202423.9023.9623.9023.9523.250.21%717,059
Oct 9, 202423.9023.9023.8823.9023.200.08%191,804
Oct 8, 202423.8923.8923.8723.8823.180.04%1,051,510
Oct 7, 202423.8923.8923.8623.8723.17-223,008
Oct 4, 202423.8623.8723.8423.8723.170.13%825,894
Oct 3, 202423.8323.8423.8223.8423.150.04%60,024
Oct 2, 202423.8223.8323.8223.8323.140.15%202,448
Oct 1, 202423.8023.8123.7923.8023.10-0.02%85,515
Sep 30, 202423.7923.8023.7823.8023.110.08%109,063
Sep 27, 202423.8023.8023.7723.7823.09-0.02%66,149