SEI Institutional Managed Trust U.S. Managed Volatility Fund Class I (SEVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.81
+0.03 (0.20%)
Jul 10, 2025, 8:07 AM EDT
SEVIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 10, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | - | - |
Jul 9, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.20% |
Jul 8, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.14% |
Jul 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.87% |
Jul 3, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.89 | 0.61% |
Jul 2, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.80 | -0.27% |
Jul 1, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.84 | 0.81% |
Jun 30, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.72 | 0.68% |
Jun 27, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.62 | 0.34% |
Jun 26, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.57 | 0.48% |
Jun 25, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.50 | -0.89% |
Jun 24, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.63 | 0.55% |
Jun 23, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.55 | 0.76% |
Jun 20, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.44 | - |
Jun 18, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.44 | -0.28% |
Jun 17, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.48 | -0.82% |
Jun 16, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.60 | 0.48% |
Jun 13, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.53 | -1.09% |
Jun 12, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.69 | 0.55% |
Jun 11, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.61 | -0.34% |
Jun 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.66 | 0.20% |
Jun 9, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.63 | -0.27% |
Jun 6, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.67 | 0.82% |
Jun 5, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.55 | -0.07% |
Jun 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.56 | -0.34% |
Jun 3, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.61 | 0.27% |
Jun 2, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.57 | - |
May 30, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.57 | 0.34% |
May 29, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.52 | 0.28% |
May 28, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.48 | -0.75% |
May 27, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.59 | 1.25% |
May 23, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.41 | -0.21% |
May 22, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.44 | -0.34% |
May 21, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.49 | -1.36% |
May 20, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.69 | -0.07% |
May 19, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.70 | 0.27% |
May 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.66 | 0.96% |
May 15, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.52 | 1.53% |
May 14, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.30 | -0.62% |
May 13, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.39 | -0.28% |
May 12, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.43 | 1.62% |
May 9, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.20 | -0.14% |
May 8, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.22 | 0.07% |
May 7, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.21 | 0.28% |
May 6, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.17 | -0.42% |
May 5, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.23 | -0.21% |
May 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.26 | 1.20% |
May 1, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.09 | -0.28% |
Apr 30, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.13 | 0.43% |
Apr 29, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.07 | 0.64% |