Skip to main content
Virtus Seix Senior Loan ETF (SEIX)
NYSEARCA: SEIX · Real-Time Price · USD
23.90
+0.03 (0.14%)
Nov 20, 2024, 4:00 PM EST - Market open

SEIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.8923.9023.8823.9023.90-0.46%72,400
Nov 19, 202424.0224.0324.0024.0123.87-0.04%62,815
Nov 18, 202424.0224.0224.0124.0223.880.04%61,709
Nov 15, 202424.0024.0124.0024.0123.870.08%59,789
Nov 14, 202424.0024.0023.9823.9923.850.04%59,981
Nov 13, 202424.0024.0023.9823.9823.840.04%75,651
Nov 12, 202423.9823.9823.9623.9723.83-0.04%93,990
Nov 11, 202423.9823.9823.9623.9823.840.08%63,732
Nov 8, 202423.9523.9623.9423.9623.820.08%113,167
Nov 7, 202423.9023.9423.9023.9423.800.17%126,248
Nov 6, 202423.8823.9123.8723.9023.76-398,184
Nov 5, 202423.9023.9023.8923.9023.76-104,931
Nov 4, 202423.9023.9023.8823.9023.760.08%77,674
Nov 1, 202423.9023.9023.8723.8823.74-0.04%54,319
Oct 31, 202423.9023.9123.8923.8923.75-0.08%206,990
Oct 30, 202423.9123.9123.9023.9123.77-0.04%173,950
Oct 29, 202423.9223.9223.9023.9223.780.04%80,868
Oct 28, 202423.9223.9223.9023.9123.77-69,141
Oct 25, 202423.9123.9123.9023.9123.770.04%121,636
Oct 24, 202423.9023.9023.8923.9023.76-52,218
Oct 23, 202423.9023.9023.8823.9023.760.04%86,389
Oct 22, 202423.9023.9023.8823.8923.75-144,315
Oct 21, 202423.9023.9023.8723.8923.75-0.50%138,865
Oct 18, 202424.0024.0123.9924.0123.750.04%57,831
Oct 17, 202423.9824.0023.9724.0023.740.08%377,811
Oct 16, 202423.9623.9823.9623.9823.720.08%92,444
Oct 15, 202423.9723.9723.9623.9623.70-67,088
Oct 14, 202423.9623.9723.9523.9623.70-320,961
Oct 11, 202423.9623.9623.9423.9623.700.04%140,815
Oct 10, 202423.9023.9623.9023.9523.690.21%717,059
Oct 9, 202423.9023.9023.8823.9023.640.08%191,804
Oct 8, 202423.8923.8923.8723.8823.620.04%1,051,510
Oct 7, 202423.8923.8923.8623.8723.61-223,008
Oct 4, 202423.8623.8723.8423.8723.610.13%825,894
Oct 3, 202423.8323.8423.8223.8423.580.04%60,024
Oct 2, 202423.8223.8323.8223.8323.570.15%202,448
Oct 1, 202423.8023.8123.7923.8023.53-0.02%85,515
Sep 30, 202423.7923.8023.7823.8023.540.08%109,063
Sep 27, 202423.8023.8023.7723.7823.52-0.02%66,149
Sep 26, 202423.7923.7923.7723.7923.520.02%94,218
Sep 25, 202423.7923.7923.7723.7823.520.04%52,526
Sep 24, 202423.7823.7823.7723.7723.51-0.04%51,818
Sep 23, 202423.7923.7923.7723.7823.520.08%59,196
Sep 20, 202423.7623.7723.7523.7623.50-0.63%125,509
Sep 19, 202423.9123.9223.9023.9123.50-123,664
Sep 18, 202423.8923.9123.8923.9123.500.06%82,311
Sep 17, 202423.8923.9023.8923.9023.480.02%69,286
Sep 16, 202423.8923.8923.8823.8923.480.04%94,759
Sep 13, 202423.8723.8923.8723.8823.470.08%59,805
Sep 12, 202423.8823.8823.8623.8623.45-0.06%59,938
Sep 11, 202423.8823.8923.8723.8823.46-0.02%55,960
Sep 10, 202423.8823.8823.8723.8823.470.08%49,992
Sep 9, 202423.8723.8823.8623.8623.45-41,097
Sep 6, 202423.8623.8623.8323.8623.450.13%133,119
Sep 5, 202423.8123.8323.8123.8323.420.08%44,817
Sep 4, 202423.8123.8223.8123.8123.40-53,444
Sep 3, 202423.8123.8323.8023.8123.40-0.08%156,025
Aug 30, 202423.8223.8323.8123.8323.420.17%54,217
Aug 29, 202423.8023.8023.7823.7923.38-37,839
Aug 28, 202423.8023.8023.7823.7923.38-57,059
Aug 27, 202423.7823.7923.7823.7923.380.04%45,300
Aug 26, 202423.7923.7923.7723.7823.370.04%72,220
Aug 23, 202423.7723.7823.7523.7723.360.13%81,334
Aug 22, 202423.7523.7523.7323.7423.33-49,812
Aug 21, 202423.7323.7523.7323.7423.330.04%32,995
Aug 20, 202423.7323.7323.7123.7323.32-0.71%50,240
Aug 19, 202423.8823.9123.8823.9023.310.08%147,487
Aug 16, 202423.8723.8823.8623.8823.290.13%68,054
Aug 15, 202423.8523.8623.8423.8523.26-55,611
Aug 14, 202423.8523.8523.8423.8523.260.06%97,282
Aug 13, 202423.8423.8423.8323.8423.250.02%49,828
Aug 12, 202423.8423.8423.8223.8323.24-33,184
Aug 9, 202423.8523.8523.8123.8323.24-52,681
Aug 8, 202423.8223.8323.8123.8323.240.29%162,036
Aug 7, 202423.8023.8123.7623.7623.17-0.04%63,168
Aug 6, 202423.7223.8023.7123.7723.180.13%419,145
Aug 5, 202423.8023.8123.6823.7423.15-0.38%518,143
Aug 2, 202423.8723.8723.8223.8323.24-0.08%150,488
Aug 1, 202423.8723.8723.8423.8523.260.04%137,302
Jul 31, 202423.8523.8523.8223.8423.25-167,833
Jul 30, 202423.8423.8423.8123.8423.250.08%91,449
Jul 29, 202423.8323.8323.8123.8223.23-85,576
Jul 26, 202423.8223.8223.8023.8223.230.08%133,818
Jul 25, 202423.8123.8123.7923.8023.21-52,985
Jul 24, 202423.7923.8023.7923.8023.21-35,996
Jul 23, 202423.8023.8023.7923.8023.21-74,665
Jul 22, 202423.8023.8023.7823.8023.21-0.50%99,565
Jul 19, 202423.9423.9423.9223.9223.18-0.04%63,391
Jul 18, 202423.9123.9323.9123.9323.190.08%59,517
Jul 17, 202423.9023.9123.8823.9123.170.04%103,983
Jul 16, 202423.9023.9023.8723.9023.160.04%105,073
Jul 15, 202423.8923.8923.8823.8923.160.04%66,812
Jul 12, 202423.8623.8823.8523.8823.150.13%124,279
Jul 11, 202423.8623.8623.8423.8523.12-75,869
Jul 10, 202423.8623.8623.8423.8523.12-94,115
Jul 9, 202423.8623.8623.8423.8523.12-146,001
Jul 8, 202423.8523.8523.8423.8523.12-95,149
Jul 5, 202423.8523.8523.8423.8523.120.04%59,909
Jul 3, 202423.8423.8523.8323.8423.11-31,075
Jul 2, 202423.8423.8423.8323.8423.11-62,777