Virtus Seix Senior Loan ETF (SEIX)
NYSEARCA: SEIX · Real-Time Price · USD
23.23
+0.03 (0.13%)
Apr 24, 2026, 4:00 PM EDT - Market closed
SEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 23.21 | 23.23 | 23.20 | 23.23 | 23.23 | 0.13% | 72,129 |
| Apr 23, 2026 | 23.20 | 23.23 | 23.17 | 23.20 | 23.20 | 0.04% | 276,243 |
| Apr 22, 2026 | 23.17 | 23.19 | 23.17 | 23.19 | 23.19 | 0.19% | 52,676 |
| Apr 21, 2026 | 23.17 | 23.17 | 23.14 | 23.15 | 23.15 | - | 49,181 |
| Apr 20, 2026 | 23.15 | 23.15 | 23.12 | 23.15 | 23.15 | -0.43% | 78,437 |
| Apr 17, 2026 | 23.21 | 23.25 | 23.20 | 23.25 | 23.11 | 0.17% | 29,382 |
| Apr 16, 2026 | 23.23 | 23.23 | 23.18 | 23.21 | 23.07 | 0.19% | 51,864 |
| Apr 15, 2026 | 23.19 | 23.20 | 23.15 | 23.16 | 23.03 | - | 33,736 |
| Apr 14, 2026 | 23.13 | 23.17 | 23.11 | 23.16 | 23.03 | 0.09% | 122,265 |
| Apr 13, 2026 | 23.13 | 23.16 | 23.10 | 23.14 | 23.01 | -0.04% | 111,604 |
| Apr 10, 2026 | 23.15 | 23.15 | 23.12 | 23.15 | 23.02 | - | 25,642 |
| Apr 9, 2026 | 23.15 | 23.15 | 23.10 | 23.15 | 23.02 | 0.13% | 17,206 |
| Apr 8, 2026 | 23.15 | 23.15 | 23.10 | 23.12 | 22.99 | 0.22% | 46,827 |
| Apr 7, 2026 | 23.05 | 23.10 | 23.04 | 23.07 | 22.94 | 0.13% | 50,726 |
| Apr 6, 2026 | 23.02 | 23.07 | 23.02 | 23.04 | 22.91 | - | 84,366 |
| Apr 2, 2026 | 22.99 | 23.07 | 22.99 | 23.04 | 22.91 | -0.04% | 49,226 |
| Apr 1, 2026 | 23.06 | 23.07 | 23.03 | 23.05 | 22.92 | -0.04% | 158,670 |
| Mar 31, 2026 | 23.02 | 23.07 | 23.02 | 23.06 | 22.93 | 0.22% | 42,296 |
| Mar 30, 2026 | 23.02 | 23.05 | 23.00 | 23.01 | 22.88 | -0.09% | 88,964 |
| Mar 27, 2026 | 23.04 | 23.06 | 22.98 | 23.03 | 22.90 | -0.09% | 51,818 |
| Mar 26, 2026 | 23.05 | 23.08 | 23.04 | 23.05 | 22.92 | -0.09% | 52,043 |
| Mar 25, 2026 | 23.07 | 23.07 | 23.05 | 23.07 | 22.94 | 0.11% | 27,096 |
| Mar 24, 2026 | 23.06 | 23.06 | 23.03 | 23.05 | 22.91 | 0.11% | 15,683 |
| Mar 23, 2026 | 23.03 | 23.09 | 23.02 | 23.02 | 22.89 | 0.09% | 33,356 |
| Mar 20, 2026 | 23.03 | 23.07 | 22.99 | 23.00 | 22.87 | -0.61% | 43,049 |
| Mar 19, 2026 | 23.15 | 23.18 | 23.13 | 23.14 | 22.88 | -0.08% | 88,051 |
| Mar 18, 2026 | 23.17 | 23.18 | 23.15 | 23.16 | 22.90 | -0.09% | 14,326 |
| Mar 17, 2026 | 23.18 | 23.21 | 23.15 | 23.18 | 22.92 | 0.13% | 30,602 |
| Mar 16, 2026 | 23.15 | 23.18 | 23.15 | 23.15 | 22.89 | 0.04% | 34,564 |
| Mar 13, 2026 | 23.13 | 23.19 | 23.12 | 23.14 | 22.88 | 0.13% | 19,805 |
| Mar 12, 2026 | 23.14 | 23.17 | 23.11 | 23.11 | 22.85 | -0.30% | 30,969 |
| Mar 11, 2026 | 23.14 | 23.19 | 23.12 | 23.18 | 22.92 | 0.35% | 79,410 |
| Mar 10, 2026 | 23.07 | 23.14 | 23.07 | 23.10 | 22.84 | 0.04% | 194,014 |
| Mar 9, 2026 | 23.05 | 23.11 | 23.05 | 23.09 | 22.83 | 0.04% | 89,048 |
| Mar 6, 2026 | 23.09 | 23.12 | 23.07 | 23.08 | 22.82 | -0.05% | 105,895 |
| Mar 5, 2026 | 23.07 | 23.12 | 23.07 | 23.09 | 22.83 | 0.13% | 60,439 |
| Mar 4, 2026 | 23.02 | 23.08 | 22.98 | 23.06 | 22.80 | 0.35% | 210,681 |
| Mar 3, 2026 | 22.92 | 22.99 | 22.91 | 22.98 | 22.72 | -0.09% | 116,467 |
| Mar 2, 2026 | 22.95 | 23.01 | 22.92 | 23.00 | 22.74 | - | 207,846 |
| Feb 27, 2026 | 23.07 | 23.07 | 23.00 | 23.00 | 22.74 | -0.24% | 108,440 |
| Feb 26, 2026 | 23.09 | 23.10 | 23.05 | 23.06 | 22.80 | -0.06% | 44,952 |
| Feb 25, 2026 | 23.05 | 23.08 | 23.02 | 23.07 | 22.81 | 0.17% | 76,950 |
| Feb 24, 2026 | 23.06 | 23.08 | 23.03 | 23.03 | 22.77 | -0.18% | 301,366 |
| Feb 23, 2026 | 23.12 | 23.12 | 23.06 | 23.07 | 22.82 | -0.29% | 96,533 |
| Feb 20, 2026 | 23.14 | 23.14 | 23.12 | 23.14 | 22.88 | -0.52% | 36,131 |
| Feb 19, 2026 | 23.26 | 23.26 | 23.25 | 23.26 | 22.87 | - | 27,016 |
| Feb 18, 2026 | 23.26 | 23.26 | 23.24 | 23.26 | 22.87 | 0.13% | 76,151 |
| Feb 17, 2026 | 23.25 | 23.25 | 23.22 | 23.23 | 22.84 | 0.02% | 57,596 |
| Feb 13, 2026 | 23.24 | 23.24 | 23.22 | 23.23 | 22.84 | 0.02% | 28,492 |
| Feb 12, 2026 | 23.26 | 23.27 | 23.21 | 23.22 | 22.83 | -0.06% | 125,307 |