Virtus Seix Senior Loan ETF (SEIX)
NYSEARCA: SEIX · Real-Time Price · USD
23.59
-0.02 (-0.08%)
Apr 1, 2025, 4:00 PM EDT - Market closed
SEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 23.61 | 23.63 | 23.57 | 23.58 | - | -0.13% | 66,913 |
| Mar 31, 2025 | 23.63 | 23.63 | 23.60 | 23.61 | 23.61 | -0.11% | 175,172 |
| Mar 28, 2025 | 23.65 | 23.65 | 23.63 | 23.64 | 23.64 | 0.02% | 46,281 |
| Mar 27, 2025 | 23.63 | 23.64 | 23.62 | 23.63 | 23.63 | 0.04% | 29,165 |
| Mar 26, 2025 | 23.64 | 23.64 | 23.62 | 23.62 | 23.62 | -0.04% | 27,691 |
| Mar 25, 2025 | 23.63 | 23.63 | 23.61 | 23.63 | 23.63 | 0.08% | 67,533 |
| Mar 24, 2025 | 23.61 | 23.61 | 23.60 | 23.61 | 23.61 | 0.04% | 98,447 |
| Mar 21, 2025 | 23.60 | 23.60 | 23.58 | 23.60 | 23.60 | 0.11% | 93,049 |
| Mar 20, 2025 | 23.55 | 23.58 | 23.55 | 23.58 | 23.58 | -0.44% | 82,458 |
| Mar 19, 2025 | 23.72 | 23.72 | 23.68 | 23.68 | 23.55 | -0.13% | 78,602 |
| Mar 18, 2025 | 23.72 | 23.72 | 23.69 | 23.71 | 23.58 | - | 118,262 |
| Mar 17, 2025 | 23.72 | 23.73 | 23.70 | 23.71 | 23.58 | -0.04% | 199,195 |
| Mar 14, 2025 | 23.69 | 23.73 | 23.68 | 23.72 | 23.59 | 0.21% | 194,671 |
| Mar 13, 2025 | 23.73 | 23.74 | 23.67 | 23.67 | 23.54 | -0.25% | 196,278 |
| Mar 12, 2025 | 23.75 | 23.75 | 23.72 | 23.73 | 23.60 | 0.04% | 193,126 |
| Mar 11, 2025 | 23.77 | 23.77 | 23.72 | 23.72 | 23.59 | -0.25% | 93,919 |
| Mar 10, 2025 | 23.77 | 23.78 | 23.75 | 23.78 | 23.65 | - | 202,050 |
| Mar 7, 2025 | 23.77 | 23.79 | 23.75 | 23.78 | 23.65 | 0.17% | 107,266 |
| Mar 6, 2025 | 23.75 | 23.78 | 23.74 | 23.74 | 23.61 | -0.21% | 132,603 |
| Mar 5, 2025 | 23.79 | 23.79 | 23.77 | 23.79 | 23.66 | 0.04% | 159,001 |
| Mar 4, 2025 | 23.82 | 23.82 | 23.77 | 23.78 | 23.65 | -0.21% | 277,747 |
| Mar 3, 2025 | 23.85 | 23.85 | 23.83 | 23.83 | 23.70 | -0.13% | 151,370 |
| Feb 28, 2025 | 23.86 | 23.86 | 23.85 | 23.86 | 23.73 | - | 131,890 |
| Feb 27, 2025 | 23.87 | 23.87 | 23.86 | 23.86 | 23.73 | - | 76,400 |
| Feb 26, 2025 | 23.87 | 23.87 | 23.86 | 23.86 | 23.73 | -0.04% | 94,322 |
| Feb 25, 2025 | 23.87 | 23.87 | 23.86 | 23.87 | 23.74 | -0.04% | 121,442 |
| Feb 24, 2025 | 23.87 | 23.88 | 23.86 | 23.88 | 23.75 | 0.04% | 106,359 |
| Feb 21, 2025 | 23.87 | 23.88 | 23.86 | 23.87 | 23.74 | - | 449,837 |
| Feb 20, 2025 | 23.88 | 23.88 | 23.85 | 23.87 | 23.74 | -0.56% | 139,793 |
| Feb 19, 2025 | 24.02 | 24.02 | 24.00 | 24.01 | 23.73 | -0.06% | 100,588 |
| Feb 18, 2025 | 24.03 | 24.03 | 24.01 | 24.02 | 23.74 | 0.08% | 71,742 |
| Feb 14, 2025 | 24.00 | 24.03 | 23.99 | 24.00 | 23.72 | 0.04% | 161,590 |
| Feb 13, 2025 | 23.99 | 23.99 | 23.98 | 23.99 | 23.71 | 0.04% | 51,450 |
| Feb 12, 2025 | 23.99 | 23.99 | 23.98 | 23.98 | 23.70 | -0.04% | 46,059 |
| Feb 11, 2025 | 24.00 | 24.00 | 23.98 | 23.99 | 23.71 | 0.05% | 68,748 |
| Feb 10, 2025 | 23.99 | 23.99 | 23.97 | 23.98 | 23.70 | -0.01% | 99,296 |
| Feb 7, 2025 | 23.97 | 23.99 | 23.97 | 23.98 | 23.70 | 0.04% | 115,248 |
| Feb 6, 2025 | 23.98 | 23.99 | 23.97 | 23.97 | 23.69 | -0.08% | 95,769 |
| Feb 5, 2025 | 23.98 | 23.99 | 23.98 | 23.99 | 23.71 | 0.04% | 216,699 |
| Feb 4, 2025 | 23.96 | 23.98 | 23.96 | 23.98 | 23.70 | 0.08% | 191,164 |
| Feb 3, 2025 | 23.96 | 23.97 | 23.95 | 23.96 | 23.68 | -0.13% | 119,665 |
| Jan 31, 2025 | 23.99 | 23.99 | 23.98 | 23.99 | 23.71 | 0.04% | 139,722 |
| Jan 30, 2025 | 23.97 | 23.98 | 23.96 | 23.98 | 23.70 | 0.04% | 84,327 |
| Jan 29, 2025 | 23.98 | 23.98 | 23.95 | 23.97 | 23.69 | - | 64,998 |
| Jan 28, 2025 | 23.97 | 23.97 | 23.95 | 23.97 | 23.69 | - | 89,929 |
| Jan 27, 2025 | 23.93 | 23.97 | 23.93 | 23.97 | 23.69 | 0.04% | 60,516 |
| Jan 24, 2025 | 23.96 | 23.96 | 23.94 | 23.96 | 23.68 | 0.17% | 90,575 |
| Jan 23, 2025 | 23.93 | 23.94 | 23.92 | 23.92 | 23.64 | -0.04% | 92,211 |
| Jan 22, 2025 | 23.91 | 23.93 | 23.91 | 23.93 | 23.65 | 0.04% | 129,337 |
| Jan 21, 2025 | 23.92 | 23.92 | 23.91 | 23.92 | 23.64 | -0.29% | 156,114 |