Skip to main content
Virtus Seix Senior Loan ETF (SEIX)
NYSEARCA: SEIX · Real-Time Price · USD
23.96
+0.01 (0.04%)
Jan 8, 2025, 4:00 PM EST - Market closed

SEIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202523.9823.9823.9623.9623.960.04%72,400
Jan 7, 202524.0124.0123.9523.9523.95-0.08%109,369
Jan 6, 202523.9623.9723.9523.9723.970.08%258,674
Jan 3, 202523.9623.9623.9323.9523.950.08%419,465
Jan 2, 202523.9323.9323.9123.9323.93-89,665
Dec 31, 202423.9223.9323.9123.9323.930.08%130,793
Dec 30, 202423.9123.9223.9023.9123.91-103,646
Dec 27, 202423.9223.9223.9023.9123.910.08%105,354
Dec 26, 202423.9023.9023.8823.8923.890.06%112,147
Dec 24, 202423.9023.9023.8723.8823.88-0.06%196,561
Dec 23, 202423.8823.8923.8723.8923.890.04%158,178
Dec 20, 202423.8723.8823.8523.8823.88-0.87%132,460
Dec 19, 202424.1024.1024.0724.0923.87-0.04%161,232
Dec 18, 202424.1124.1124.0824.1023.88-0.04%326,871
Dec 17, 202424.1124.1124.1024.1123.89-41,347
Dec 16, 202424.1124.1224.1024.1123.890.04%91,492
Dec 13, 202424.1024.1024.0924.1023.880.06%63,544
Dec 12, 202424.0824.0924.0724.0923.870.02%117,586
Dec 11, 202424.0624.0824.0624.0823.860.10%83,935
Dec 10, 202424.0524.0624.0524.0623.840.02%65,828
Dec 9, 202424.0424.0524.0324.0523.830.08%66,885
Dec 6, 202424.0324.0424.0224.0323.810.04%73,233
Dec 5, 202424.0224.0224.0024.0223.800.04%210,065
Dec 4, 202424.0024.0124.0024.0123.790.04%66,797
Dec 3, 202424.0124.0123.9924.0023.78-209,686
Dec 2, 202424.0124.0123.9824.0023.78-103,043
Nov 29, 202424.0024.0023.9824.0023.780.08%40,666
Nov 27, 202423.9823.9823.9623.9823.760.08%85,728
Nov 26, 202423.9623.9623.9523.9623.740.04%115,116
Nov 25, 202423.9523.9523.9323.9523.730.08%51,683
Nov 22, 202423.9423.9423.9223.9323.710.08%75,405
Nov 21, 202423.9223.9223.8923.9123.690.04%143,002
Nov 20, 202423.8923.9023.8823.9023.68-0.46%72,400
Nov 19, 202424.0224.0324.0024.0123.65-0.04%62,815
Nov 18, 202424.0224.0224.0124.0223.660.04%61,709
Nov 15, 202424.0024.0124.0024.0123.650.08%59,789
Nov 14, 202424.0024.0023.9823.9923.630.04%59,981
Nov 13, 202424.0024.0023.9823.9823.620.04%75,651
Nov 12, 202423.9823.9823.9623.9723.61-0.04%93,990
Nov 11, 202423.9823.9823.9623.9823.620.08%63,732
Nov 8, 202423.9523.9623.9423.9623.600.08%113,167
Nov 7, 202423.9023.9423.9023.9423.580.17%126,248
Nov 6, 202423.8823.9123.8723.9023.54-398,184
Nov 5, 202423.9023.9023.8923.9023.54-104,931
Nov 4, 202423.9023.9023.8823.9023.540.08%77,674
Nov 1, 202423.9023.9023.8723.8823.52-0.04%54,319
Oct 31, 202423.9023.9123.8923.8923.53-0.08%206,990
Oct 30, 202423.9123.9123.9023.9123.55-0.04%173,950
Oct 29, 202423.9223.9223.9023.9223.560.04%80,868
Oct 28, 202423.9223.9223.9023.9123.55-69,141
Oct 25, 202423.9123.9123.9023.9123.550.04%121,636
Oct 24, 202423.9023.9023.8923.9023.54-52,218
Oct 23, 202423.9023.9023.8823.9023.540.04%86,389
Oct 22, 202423.9023.9023.8823.8923.53-144,315
Oct 21, 202423.9023.9023.8723.8923.53-0.50%138,865
Oct 18, 202424.0024.0123.9924.0123.530.04%57,831
Oct 17, 202423.9824.0023.9724.0023.520.08%377,811
Oct 16, 202423.9623.9823.9623.9823.500.08%92,444
Oct 15, 202423.9723.9723.9623.9623.48-67,088
Oct 14, 202423.9623.9723.9523.9623.48-320,961
Oct 11, 202423.9623.9623.9423.9623.480.04%140,815
Oct 10, 202423.9023.9623.9023.9523.470.21%717,059
Oct 9, 202423.9023.9023.8823.9023.420.08%191,804
Oct 8, 202423.8923.8923.8723.8823.400.04%1,051,510
Oct 7, 202423.8923.8923.8623.8723.39-223,008
Oct 4, 202423.8623.8723.8423.8723.390.13%825,894
Oct 3, 202423.8323.8423.8223.8423.360.04%60,024
Oct 2, 202423.8223.8323.8223.8323.350.15%202,448
Oct 1, 202423.8023.8123.7923.8023.32-0.02%85,515
Sep 30, 202423.7923.8023.7823.8023.320.08%109,063
Sep 27, 202423.8023.8023.7723.7823.30-0.02%66,149
Sep 26, 202423.7923.7923.7723.7923.310.02%94,218
Sep 25, 202423.7923.7923.7723.7823.300.04%52,526
Sep 24, 202423.7823.7823.7723.7723.30-0.04%51,818
Sep 23, 202423.7923.7923.7723.7823.300.08%59,196
Sep 20, 202423.7623.7723.7523.7623.29-0.63%125,509
Sep 19, 202423.9123.9223.9023.9123.28-123,664
Sep 18, 202423.8923.9123.8923.9123.280.06%82,311
Sep 17, 202423.8923.9023.8923.9023.270.02%69,286
Sep 16, 202423.8923.8923.8823.8923.260.04%94,759
Sep 13, 202423.8723.8923.8723.8823.250.08%59,805
Sep 12, 202423.8823.8823.8623.8623.23-0.06%59,938
Sep 11, 202423.8823.8923.8723.8823.25-0.02%55,960
Sep 10, 202423.8823.8823.8723.8823.250.08%49,992
Sep 9, 202423.8723.8823.8623.8623.23-41,097
Sep 6, 202423.8623.8623.8323.8623.230.13%133,119
Sep 5, 202423.8123.8323.8123.8323.200.08%44,817
Sep 4, 202423.8123.8223.8123.8123.18-53,444
Sep 3, 202423.8123.8323.8023.8123.18-0.08%156,025
Aug 30, 202423.8223.8323.8123.8323.200.17%54,217
Aug 29, 202423.8023.8023.7823.7923.16-37,839
Aug 28, 202423.8023.8023.7823.7923.16-57,059
Aug 27, 202423.7823.7923.7823.7923.160.04%45,300
Aug 26, 202423.7923.7923.7723.7823.150.04%72,220
Aug 23, 202423.7723.7823.7523.7723.140.13%81,334
Aug 22, 202423.7523.7523.7323.7423.12-49,812
Aug 21, 202423.7323.7523.7323.7423.120.04%32,995
Aug 20, 202423.7323.7323.7123.7323.11-0.71%50,240
Aug 19, 202423.8823.9123.8823.9023.100.08%147,487
Aug 16, 202423.8723.8823.8623.8823.080.13%68,054