Virtus Seix Senior Loan ETF (SEIX)
NYSEARCA: SEIX · Real-Time Price · USD
23.04
+0.02 (0.09%)
Nov 6, 2026, 4:00 PM EST - Market closed
SEIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 23.04 | 23.07 | 23.04 | 23.04 | 23.04 | 0.09% | 82,250 |
| Nov 5, 2026 | 23.08 | 23.09 | 23.00 | 23.02 | 23.02 | -0.22% | 50,995 |
| Nov 4, 2026 | 23.03 | 23.27 | 23.02 | 23.07 | 23.07 | 0.17% | 64,442 |
| Nov 3, 2026 | 22.99 | 23.05 | 22.99 | 23.03 | 23.03 | 0.11% | 290,323 |
| Nov 2, 2026 | 22.99 | 23.05 | 22.98 | 23.01 | 23.01 | 0.07% | 115,627 |
| Oct 30, 2026 | 22.99 | 23.03 | 22.97 | 22.99 | 22.99 | -0.09% | 98,318 |
| Oct 29, 2026 | 23.03 | 23.04 | 22.96 | 23.01 | 23.01 | -0.04% | 416,558 |
| Oct 28, 2026 | 22.98 | 23.03 | 22.96 | 23.02 | 23.02 | 0.17% | 113,424 |
| Oct 27, 2026 | 22.92 | 22.98 | 22.92 | 22.98 | 22.98 | 0.26% | 77,998 |
| Oct 26, 2026 | 22.98 | 22.98 | 22.92 | 22.92 | 22.92 | -0.17% | 53,902 |
| Oct 23, 2026 | 23.00 | 23.01 | 22.94 | 22.96 | 22.96 | -0.17% | 153,665 |
| Oct 22, 2026 | 22.99 | 23.02 | 22.95 | 23.00 | 23.00 | -0.02% | 75,323 |
| Oct 21, 2026 | 23.00 | 23.02 | 22.99 | 23.01 | 23.01 | - | 184,639 |
| Oct 20, 2026 | 23.02 | 23.05 | 23.00 | 23.01 | 23.01 | -0.02% | 71,316 |
| Oct 19, 2026 | 23.13 | 23.16 | 23.13 | 23.13 | 23.01 | -0.01% | 53,258 |
| Oct 16, 2026 | 23.12 | 23.16 | 23.12 | 23.13 | 23.01 | -0.03% | 60,289 |
| Oct 15, 2026 | 23.14 | 23.16 | 23.12 | 23.14 | 23.02 | - | 61,552 |
| Oct 14, 2026 | 23.15 | 23.17 | 23.13 | 23.14 | 23.02 | -0.09% | 54,155 |
| Oct 13, 2026 | 23.18 | 23.20 | 23.09 | 23.16 | 23.04 | -0.13% | 59,180 |
| Oct 12, 2026 | 23.14 | 23.20 | 23.14 | 23.19 | 23.07 | - | 55,579 |
| Oct 9, 2026 | 23.22 | 23.22 | 23.15 | 23.19 | 23.07 | 0.15% | 75,027 |
| Oct 8, 2026 | 23.17 | 23.20 | 23.15 | 23.16 | 23.03 | -0.06% | 123,358 |
| Oct 7, 2026 | 23.19 | 23.19 | 23.17 | 23.17 | 23.05 | - | 145,337 |
| Oct 6, 2026 | 23.21 | 23.21 | 23.15 | 23.17 | 23.05 | 0.04% | 36,514 |
| Oct 5, 2026 | 23.18 | 23.21 | 23.16 | 23.16 | 23.04 | -0.09% | 83,422 |
| Oct 2, 2026 | 23.19 | 23.20 | 23.16 | 23.18 | 23.06 | 0.22% | 306,975 |
| Oct 1, 2026 | 23.20 | 23.20 | 23.12 | 23.13 | 23.01 | -0.22% | 251,380 |
| Sep 30, 2026 | 23.19 | 23.21 | 23.17 | 23.18 | 23.06 | -0.04% | 49,155 |
| Sep 29, 2026 | 23.22 | 23.24 | 23.19 | 23.19 | 23.07 | - | 57,046 |
| Sep 28, 2026 | 23.23 | 23.35 | 23.19 | 23.19 | 23.07 | -0.17% | 690,946 |
| Sep 25, 2026 | 23.24 | 23.27 | 23.22 | 23.23 | 23.11 | - | 153,963 |
| Sep 24, 2026 | 23.25 | 23.26 | 23.22 | 23.23 | 23.11 | -0.17% | 339,073 |
| Sep 23, 2026 | 23.28 | 23.28 | 23.25 | 23.27 | 23.15 | - | 99,097 |
| Sep 22, 2026 | 23.28 | 23.29 | 23.26 | 23.27 | 23.15 | 0.04% | 95,111 |
| Sep 21, 2026 | 23.27 | 23.28 | 23.25 | 23.26 | 23.14 | 0.17% | 113,530 |
| Sep 18, 2026 | 23.37 | 23.49 | 23.36 | 23.36 | 23.10 | -0.11% | 258,654 |
| Sep 17, 2026 | 23.40 | 23.40 | 23.36 | 23.39 | 23.12 | -0.28% | 59,857 |
| Sep 16, 2026 | 23.38 | 23.45 | 23.35 | 23.45 | 23.19 | 0.43% | 1,293,660 |
| Sep 15, 2026 | 23.36 | 23.37 | 23.35 | 23.35 | 23.09 | 0.09% | 112,668 |
| Sep 14, 2026 | 23.35 | 23.38 | 23.33 | 23.33 | 23.07 | -0.09% | 111,276 |
| Sep 11, 2026 | 23.38 | 23.39 | 23.34 | 23.35 | 23.09 | 0.04% | 39,255 |
| Sep 10, 2026 | 23.33 | 23.35 | 23.31 | 23.34 | 23.08 | -0.04% | 109,487 |
| Sep 9, 2026 | 23.34 | 23.35 | 23.33 | 23.35 | 23.09 | 0.13% | 43,155 |
| Sep 8, 2026 | 23.36 | 23.37 | 23.32 | 23.32 | 23.06 | -0.06% | 121,429 |
| Sep 4, 2026 | 23.32 | 23.34 | 23.31 | 23.34 | 23.07 | 0.11% | 30,851 |
| Sep 3, 2026 | 23.30 | 23.31 | 23.29 | 23.31 | 23.05 | -0.04% | 90,369 |
| Sep 2, 2026 | 23.30 | 23.32 | 23.30 | 23.32 | 23.06 | 0.09% | 370,281 |
| Sep 1, 2026 | 23.30 | 23.30 | 23.24 | 23.30 | 23.04 | -0.04% | 98,810 |
| Aug 31, 2026 | 23.28 | 23.31 | 23.24 | 23.31 | 23.05 | 0.13% | 179,458 |
| Aug 28, 2026 | 23.27 | 23.29 | 23.25 | 23.28 | 23.02 | 0.13% | 74,257 |