SEI Institutional Managed Trust U.S. Managed Volatility Fund (SEVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.75
-0.05 (-0.34%)
Dec 1, 2025, 8:07 AM EST
SEVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.34% |
| Nov 5, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.41% |
| Nov 4, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.14% |
| Nov 3, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.34% |
| Oct 31, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.13% |
| Oct 30, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.07% |
| Oct 29, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.07% |
| Oct 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.60% |
| Oct 27, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.40% |
| Oct 24, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.13% |
| Oct 23, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.33% |
| Oct 22, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.13% |
| Oct 21, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.20% |
| Oct 20, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.53% |
| Oct 17, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.94% |
| Oct 16, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.94% |
| Oct 15, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.13% |
| Oct 14, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.87% |
| Oct 13, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.34% |
| Oct 10, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -1.27% |
| Oct 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.79% |
| Oct 8, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.07% |
| Oct 7, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| Oct 6, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.26% |
| Oct 3, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| Oct 2, 2025 | 15.12 | 15.12 | 15.12 | 15.15 | 15.12 | -0.26% |
| Oct 1, 2025 | 15.16 | 15.16 | 15.16 | 15.19 | 15.16 | 0.13% |
| Sep 30, 2025 | 15.14 | 15.14 | 15.14 | 15.17 | 15.14 | 0.46% |
| Sep 29, 2025 | 15.07 | 15.07 | 15.07 | 15.10 | 15.07 | - |
| Sep 26, 2025 | 15.07 | 15.07 | 15.07 | 15.10 | 15.07 | 0.94% |
| Sep 25, 2025 | 14.93 | 14.93 | 14.93 | 14.96 | 14.93 | -0.60% |
| Sep 24, 2025 | 15.02 | 15.02 | 15.02 | 15.05 | 15.02 | -0.13% |
| Sep 23, 2025 | 15.04 | 15.04 | 15.04 | 15.07 | 15.04 | 0.07% |
| Sep 22, 2025 | 15.03 | 15.03 | 15.03 | 15.06 | 15.03 | -0.07% |
| Sep 19, 2025 | 15.04 | 15.04 | 15.04 | 15.07 | 15.04 | -0.13% |
| Sep 18, 2025 | 15.06 | 15.06 | 15.06 | 15.09 | 15.06 | 0.07% |
| Sep 17, 2025 | 15.05 | 15.05 | 15.05 | 15.08 | 15.05 | 0.47% |
| Sep 16, 2025 | 14.98 | 14.98 | 14.98 | 15.01 | 14.98 | -0.27% |
| Sep 15, 2025 | 15.02 | 15.02 | 15.02 | 15.05 | 15.02 | -0.33% |
| Sep 12, 2025 | 15.07 | 15.07 | 15.07 | 15.10 | 15.07 | -0.79% |
| Sep 11, 2025 | 15.19 | 15.19 | 15.19 | 15.22 | 15.19 | 1.20% |
| Sep 10, 2025 | 15.01 | 15.01 | 15.01 | 15.04 | 15.01 | -0.53% |
| Sep 9, 2025 | 15.09 | 15.09 | 15.09 | 15.12 | 15.09 | - |
| Sep 8, 2025 | 15.09 | 15.09 | 15.09 | 15.12 | 15.09 | - |
| Sep 5, 2025 | 15.09 | 15.09 | 15.09 | 15.12 | 15.09 | - |
| Sep 4, 2025 | 15.09 | 15.09 | 15.09 | 15.12 | 15.09 | 0.47% |
| Sep 3, 2025 | 15.02 | 15.02 | 15.02 | 15.05 | 15.02 | 0.07% |
| Sep 2, 2025 | 15.01 | 15.01 | 15.01 | 15.04 | 15.01 | -0.27% |
| Aug 29, 2025 | 15.05 | 15.05 | 15.05 | 15.08 | 15.05 | 0.27% |
| Aug 28, 2025 | 15.01 | 15.01 | 15.01 | 15.04 | 15.01 | -0.27% |