Virtus Seix Senior Loan ETF (SEIX)
NYSEARCA: SEIX · Real-Time Price · USD
23.71
+0.07 (0.27%)
Jul 10, 2025, 2:37 PM EDT - Market open
SEIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 23.69 | 23.71 | 23.69 | 23.71 | 23.71 | 0.27% | 62,192 |
Jul 9, 2025 | 23.66 | 23.67 | 23.64 | 23.65 | 23.65 | 0.02% | 52,089 |
Jul 8, 2025 | 23.64 | 23.64 | 23.63 | 23.64 | 23.64 | 0.08% | 41,972 |
Jul 7, 2025 | 23.64 | 23.64 | 23.60 | 23.62 | 23.62 | -0.04% | 61,161 |
Jul 3, 2025 | 23.62 | 23.63 | 23.61 | 23.63 | 23.63 | 0.17% | 67,874 |
Jul 2, 2025 | 23.58 | 23.59 | 23.58 | 23.59 | 23.59 | 0.08% | 25,587 |
Jul 1, 2025 | 23.54 | 23.57 | 23.54 | 23.57 | 23.57 | 0.04% | 48,449 |
Jun 30, 2025 | 23.57 | 23.57 | 23.55 | 23.56 | 23.56 | 0.13% | 107,107 |
Jun 27, 2025 | 23.54 | 23.55 | 23.52 | 23.53 | 23.53 | 0.09% | 76,501 |
Jun 26, 2025 | 23.52 | 23.53 | 23.51 | 23.51 | 23.51 | 0.13% | 153,537 |
Jun 25, 2025 | 23.47 | 23.48 | 23.47 | 23.48 | 23.48 | 0.04% | 52,839 |
Jun 24, 2025 | 23.48 | 23.48 | 23.46 | 23.47 | 23.47 | - | 160,630 |
Jun 23, 2025 | 23.47 | 23.47 | 23.45 | 23.47 | 23.47 | 0.09% | 78,407 |
Jun 20, 2025 | 23.48 | 23.48 | 23.44 | 23.45 | 23.45 | -0.59% | 112,496 |
Jun 18, 2025 | 23.59 | 23.60 | 23.58 | 23.59 | 23.44 | 0.08% | 85,529 |
Jun 17, 2025 | 23.58 | 23.58 | 23.56 | 23.57 | 23.42 | -0.08% | 77,860 |
Jun 16, 2025 | 23.58 | 23.59 | 23.58 | 23.59 | 23.44 | 0.17% | 108,408 |
Jun 13, 2025 | 23.56 | 23.57 | 23.55 | 23.55 | 23.40 | -0.04% | 54,314 |
Jun 12, 2025 | 23.57 | 23.57 | 23.56 | 23.56 | 23.41 | - | 34,958 |
Jun 11, 2025 | 23.59 | 23.59 | 23.55 | 23.56 | 23.41 | -0.04% | 67,439 |
Jun 10, 2025 | 23.55 | 23.57 | 23.55 | 23.57 | 23.42 | 0.04% | 101,858 |
Jun 9, 2025 | 23.52 | 23.56 | 23.52 | 23.56 | 23.41 | 0.04% | 59,918 |
Jun 6, 2025 | 23.56 | 23.57 | 23.55 | 23.55 | 23.40 | 0.17% | 72,454 |
Jun 5, 2025 | 23.55 | 23.55 | 23.51 | 23.51 | 23.36 | -0.13% | 59,257 |
Jun 4, 2025 | 23.54 | 23.54 | 23.53 | 23.54 | 23.39 | - | 53,063 |
Jun 3, 2025 | 23.53 | 23.54 | 23.51 | 23.54 | 23.39 | 0.04% | 78,652 |
Jun 2, 2025 | 23.49 | 23.53 | 23.49 | 23.53 | 23.38 | 0.09% | 78,438 |
May 30, 2025 | 23.50 | 23.51 | 23.48 | 23.51 | 23.36 | 0.04% | 96,255 |
May 29, 2025 | 23.53 | 23.53 | 23.47 | 23.50 | 23.35 | 0.13% | 123,627 |
May 28, 2025 | 23.49 | 23.49 | 23.46 | 23.47 | 23.32 | - | 35,061 |
May 27, 2025 | 23.47 | 23.48 | 23.45 | 23.47 | 23.32 | 0.09% | 350,987 |
May 23, 2025 | 23.47 | 23.47 | 23.43 | 23.45 | 23.30 | - | 76,125 |
May 22, 2025 | 23.49 | 23.49 | 23.44 | 23.45 | 23.30 | 0.04% | 48,714 |
May 21, 2025 | 23.45 | 23.45 | 23.42 | 23.44 | 23.29 | 0.04% | 167,160 |
May 20, 2025 | 23.48 | 23.48 | 23.42 | 23.43 | 23.28 | -0.68% | 81,361 |
May 19, 2025 | 23.56 | 23.59 | 23.54 | 23.59 | 23.30 | 0.08% | 59,022 |
May 16, 2025 | 23.59 | 23.59 | 23.56 | 23.57 | 23.28 | -0.08% | 36,164 |
May 15, 2025 | 23.57 | 23.59 | 23.54 | 23.59 | 23.30 | 0.08% | 82,736 |
May 14, 2025 | 23.57 | 23.58 | 23.55 | 23.57 | 23.28 | 0.08% | 58,121 |
May 13, 2025 | 23.52 | 23.55 | 23.52 | 23.55 | 23.26 | 0.13% | 82,473 |
May 12, 2025 | 23.50 | 23.52 | 23.50 | 23.52 | 23.23 | 0.43% | 151,605 |
May 9, 2025 | 23.43 | 23.44 | 23.40 | 23.42 | 23.13 | - | 89,627 |
May 8, 2025 | 23.46 | 23.46 | 23.40 | 23.42 | 23.13 | 0.09% | 208,810 |
May 7, 2025 | 23.43 | 23.43 | 23.38 | 23.40 | 23.11 | 0.09% | 108,186 |
May 6, 2025 | 23.39 | 23.39 | 23.37 | 23.38 | 23.09 | 0.04% | 101,336 |
May 5, 2025 | 23.35 | 23.38 | 23.34 | 23.37 | 23.08 | -0.04% | 192,715 |
May 2, 2025 | 23.42 | 23.42 | 23.37 | 23.38 | 23.09 | 0.17% | 283,376 |
May 1, 2025 | 23.40 | 23.40 | 23.34 | 23.34 | 23.05 | - | 135,909 |
Apr 30, 2025 | 23.31 | 23.34 | 23.27 | 23.34 | 23.05 | - | 95,539 |
Apr 29, 2025 | 23.33 | 23.35 | 23.32 | 23.34 | 23.05 | 0.13% | 203,467 |