Virtus Seix Senior Loan ETF (SEIX)
NYSEARCA: SEIX · Real-Time Price · USD
23.36
-0.03 (-0.11%)
Sep 18, 2026, 4:00 PM EDT - Market closed
SEIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.37 | 23.49 | 23.36 | 23.36 | 23.36 | -0.11% | 258,652 |
| Sep 17, 2026 | 23.40 | 23.40 | 23.36 | 23.39 | 23.39 | -0.28% | 59,856 |
| Sep 16, 2026 | 23.38 | 23.45 | 23.35 | 23.45 | 23.45 | 0.43% | 1,293,658 |
| Sep 15, 2026 | 23.36 | 23.37 | 23.35 | 23.35 | 23.35 | 0.09% | 112,666 |
| Sep 14, 2026 | 23.35 | 23.38 | 23.33 | 23.33 | 23.33 | -0.09% | 111,274 |
| Sep 11, 2026 | 23.38 | 23.39 | 23.34 | 23.35 | 23.35 | 0.04% | 39,249 |
| Sep 10, 2026 | 23.33 | 23.35 | 23.31 | 23.34 | 23.34 | -0.04% | 109,483 |
| Sep 9, 2026 | 23.34 | 23.35 | 23.33 | 23.35 | 23.35 | 0.13% | 43,154 |
| Sep 8, 2026 | 23.36 | 23.37 | 23.32 | 23.32 | 23.32 | -0.06% | 121,427 |
| Sep 4, 2026 | 23.32 | 23.34 | 23.31 | 23.34 | 23.34 | 0.11% | 30,849 |
| Sep 3, 2026 | 23.30 | 23.31 | 23.29 | 23.31 | 23.31 | -0.04% | 90,368 |
| Sep 2, 2026 | 23.30 | 23.32 | 23.30 | 23.32 | 23.32 | 0.09% | 367,839 |
| Sep 1, 2026 | 23.30 | 23.30 | 23.24 | 23.30 | 23.30 | -0.04% | 98,810 |
| Aug 31, 2026 | 23.28 | 23.31 | 23.24 | 23.31 | 23.31 | 0.13% | 179,458 |
| Aug 28, 2026 | 23.27 | 23.29 | 23.25 | 23.28 | 23.28 | 0.13% | 74,257 |
| Aug 27, 2026 | 23.24 | 23.27 | 23.22 | 23.25 | 23.25 | 0.04% | 326,997 |
| Aug 26, 2026 | 23.23 | 23.24 | 23.21 | 23.24 | 23.24 | 0.09% | 43,341 |
| Aug 25, 2026 | 23.21 | 23.22 | 23.19 | 23.22 | 23.22 | 0.09% | 56,142 |
| Aug 24, 2026 | 23.21 | 23.22 | 23.19 | 23.20 | 23.20 | -0.04% | 50,034 |
| Aug 21, 2026 | 23.21 | 23.21 | 23.20 | 23.21 | 23.21 | 0.04% | 27,807 |
| Aug 20, 2026 | 23.19 | 23.20 | 23.15 | 23.20 | 23.20 | 0.06% | 143,941 |
| Aug 19, 2026 | 23.30 | 23.32 | 23.28 | 23.32 | 23.19 | 0.11% | 104,017 |
| Aug 18, 2026 | 23.29 | 23.30 | 23.28 | 23.30 | 23.16 | 0.11% | 29,146 |
| Aug 17, 2026 | 23.28 | 23.30 | 23.27 | 23.27 | 23.14 | -0.04% | 54,225 |
| Aug 14, 2026 | 23.27 | 23.30 | 23.27 | 23.28 | 23.15 | - | 81,907 |
| Aug 13, 2026 | 23.28 | 23.28 | 23.27 | 23.28 | 23.15 | 0.04% | 53,146 |
| Aug 12, 2026 | 23.25 | 23.28 | 23.24 | 23.27 | 23.14 | -0.04% | 37,387 |
| Aug 11, 2026 | 23.25 | 23.28 | 23.24 | 23.28 | 23.15 | 0.09% | 60,210 |
| Aug 10, 2026 | 23.24 | 23.27 | 23.23 | 23.26 | 23.13 | - | 68,090 |
| Aug 7, 2026 | 23.24 | 23.26 | 23.22 | 23.26 | 23.13 | 0.09% | 116,449 |
| Aug 6, 2026 | 23.23 | 23.24 | 23.20 | 23.24 | 23.11 | 0.04% | 101,170 |
| Aug 5, 2026 | 23.21 | 23.23 | 23.19 | 23.23 | 23.10 | 0.09% | 176,031 |
| Aug 4, 2026 | 23.20 | 23.21 | 23.17 | 23.21 | 23.08 | 0.04% | 116,070 |
| Aug 3, 2026 | 23.17 | 23.20 | 23.15 | 23.20 | 23.07 | 0.15% | 52,193 |
| Jul 31, 2026 | 23.17 | 23.18 | 23.15 | 23.16 | 23.03 | -0.02% | 19,028 |
| Jul 30, 2026 | 23.18 | 23.18 | 23.15 | 23.17 | 23.04 | 0.08% | 29,182 |
| Jul 29, 2026 | 23.19 | 23.19 | 23.14 | 23.15 | 23.02 | -0.11% | 21,427 |
| Jul 28, 2026 | 23.21 | 23.21 | 23.15 | 23.18 | 23.04 | -0.15% | 92,484 |
| Jul 27, 2026 | 23.22 | 23.22 | 23.16 | 23.21 | 23.08 | 0.22% | 40,820 |
| Jul 24, 2026 | 23.17 | 23.20 | 23.15 | 23.16 | 23.03 | -0.04% | 151,458 |
| Jul 23, 2026 | 23.15 | 23.23 | 23.14 | 23.17 | 23.04 | 0.04% | 308,236 |
| Jul 22, 2026 | 23.16 | 23.16 | 23.15 | 23.16 | 23.03 | - | 39,225 |
| Jul 21, 2026 | 23.15 | 23.16 | 23.13 | 23.16 | 23.03 | 0.04% | 45,024 |
| Jul 20, 2026 | 23.15 | 23.15 | 23.14 | 23.15 | 23.02 | 0.05% | 37,233 |
| Jul 17, 2026 | 23.26 | 23.30 | 23.21 | 23.26 | 23.00 | - | 46,880 |
| Jul 16, 2026 | 23.25 | 23.28 | 23.25 | 23.26 | 23.00 | 0.09% | 51,321 |
| Jul 15, 2026 | 23.25 | 23.27 | 23.22 | 23.24 | 22.98 | 0.04% | 60,243 |
| Jul 14, 2026 | 23.23 | 23.25 | 23.21 | 23.23 | 22.97 | 0.22% | 49,405 |
| Jul 13, 2026 | 23.17 | 23.27 | 23.17 | 23.18 | 22.92 | - | 46,473 |
| Jul 10, 2026 | 23.21 | 23.22 | 23.18 | 23.18 | 22.92 | -0.09% | 97,308 |