Virtus Seix Senior Loan ETF (SEIX)
NYSEARCA: SEIX · Real-Time Price · USD
23.65
-0.01 (-0.03%)
Aug 15, 2025, 4:00 PM EDT - Market closed
SEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 23.67 | 23.67 | 23.65 | 23.65 | 23.65 | -0.03% | 37,886 |
| Aug 14, 2025 | 23.66 | 23.66 | 23.65 | 23.66 | 23.66 | 0.03% | 41,416 |
| Aug 13, 2025 | 23.67 | 23.67 | 23.64 | 23.65 | 23.65 | -0.04% | 77,506 |
| Aug 12, 2025 | 23.66 | 23.66 | 23.64 | 23.66 | 23.66 | 0.08% | 55,955 |
| Aug 11, 2025 | 23.66 | 23.66 | 23.63 | 23.64 | 23.64 | 0.04% | 30,548 |
| Aug 8, 2025 | 23.64 | 23.64 | 23.63 | 23.63 | 23.63 | - | 85,994 |
| Aug 7, 2025 | 23.63 | 23.64 | 23.62 | 23.63 | 23.63 | - | 90,982 |
| Aug 6, 2025 | 23.63 | 23.63 | 23.62 | 23.63 | 23.63 | 0.08% | 162,755 |
| Aug 5, 2025 | 23.62 | 23.62 | 23.60 | 23.61 | 23.61 | - | 51,502 |
| Aug 4, 2025 | 23.60 | 23.62 | 23.60 | 23.61 | 23.61 | 0.08% | 368,846 |
| Aug 1, 2025 | 23.59 | 23.60 | 23.59 | 23.59 | 23.59 | -0.13% | 67,772 |
| Jul 31, 2025 | 23.64 | 23.64 | 23.61 | 23.62 | 23.62 | - | 270,290 |
| Jul 30, 2025 | 23.64 | 23.64 | 23.61 | 23.62 | 23.62 | -0.04% | 56,443 |
| Jul 29, 2025 | 23.64 | 23.64 | 23.61 | 23.63 | 23.63 | 0.04% | 39,836 |
| Jul 28, 2025 | 23.62 | 23.63 | 23.61 | 23.62 | 23.62 | - | 133,346 |
| Jul 25, 2025 | 23.63 | 23.63 | 23.62 | 23.62 | 23.62 | -0.04% | 70,762 |
| Jul 24, 2025 | 23.62 | 23.63 | 23.61 | 23.63 | 23.63 | 0.04% | 72,795 |
| Jul 23, 2025 | 23.62 | 23.62 | 23.61 | 23.62 | 23.62 | - | 90,040 |
| Jul 22, 2025 | 23.63 | 23.63 | 23.61 | 23.62 | 23.62 | -0.04% | 84,113 |
| Jul 21, 2025 | 23.64 | 23.64 | 23.62 | 23.63 | 23.63 | -0.51% | 201,811 |
| Jul 18, 2025 | 23.76 | 23.76 | 23.74 | 23.75 | 23.61 | 0.02% | 90,671 |
| Jul 17, 2025 | 23.75 | 23.75 | 23.74 | 23.75 | 23.60 | -0.02% | 94,172 |
| Jul 16, 2025 | 23.74 | 23.75 | 23.72 | 23.75 | 23.61 | 0.13% | 83,492 |
| Jul 15, 2025 | 23.73 | 23.73 | 23.71 | 23.72 | 23.58 | 0.04% | 80,078 |
| Jul 14, 2025 | 23.71 | 23.71 | 23.70 | 23.71 | 23.57 | 0.13% | 46,438 |
| Jul 11, 2025 | 23.69 | 23.69 | 23.66 | 23.68 | 23.54 | -0.13% | 46,333 |
| Jul 10, 2025 | 23.69 | 23.71 | 23.69 | 23.71 | 23.57 | 0.27% | 62,192 |
| Jul 9, 2025 | 23.66 | 23.67 | 23.64 | 23.65 | 23.50 | 0.02% | 52,089 |
| Jul 8, 2025 | 23.64 | 23.64 | 23.63 | 23.64 | 23.50 | 0.08% | 41,972 |
| Jul 7, 2025 | 23.64 | 23.64 | 23.60 | 23.62 | 23.48 | -0.04% | 61,161 |
| Jul 3, 2025 | 23.62 | 23.63 | 23.61 | 23.63 | 23.49 | 0.17% | 67,874 |
| Jul 2, 2025 | 23.58 | 23.59 | 23.58 | 23.59 | 23.45 | 0.08% | 25,587 |
| Jul 1, 2025 | 23.54 | 23.57 | 23.54 | 23.57 | 23.43 | 0.04% | 48,449 |
| Jun 30, 2025 | 23.57 | 23.57 | 23.55 | 23.56 | 23.42 | 0.13% | 107,107 |
| Jun 27, 2025 | 23.54 | 23.55 | 23.52 | 23.53 | 23.39 | 0.09% | 76,501 |
| Jun 26, 2025 | 23.52 | 23.53 | 23.51 | 23.51 | 23.37 | 0.13% | 153,537 |
| Jun 25, 2025 | 23.47 | 23.48 | 23.47 | 23.48 | 23.34 | 0.04% | 52,839 |
| Jun 24, 2025 | 23.48 | 23.48 | 23.46 | 23.47 | 23.33 | - | 160,630 |
| Jun 23, 2025 | 23.47 | 23.47 | 23.45 | 23.47 | 23.33 | 0.09% | 78,407 |
| Jun 20, 2025 | 23.48 | 23.48 | 23.44 | 23.45 | 23.31 | -0.59% | 112,496 |
| Jun 18, 2025 | 23.59 | 23.60 | 23.58 | 23.59 | 23.30 | 0.08% | 85,529 |
| Jun 17, 2025 | 23.58 | 23.58 | 23.56 | 23.57 | 23.28 | -0.08% | 77,860 |
| Jun 16, 2025 | 23.58 | 23.59 | 23.58 | 23.59 | 23.30 | 0.17% | 108,408 |
| Jun 13, 2025 | 23.56 | 23.57 | 23.55 | 23.55 | 23.26 | -0.04% | 54,314 |
| Jun 12, 2025 | 23.57 | 23.57 | 23.56 | 23.56 | 23.27 | - | 34,958 |
| Jun 11, 2025 | 23.59 | 23.59 | 23.55 | 23.56 | 23.27 | -0.04% | 67,439 |
| Jun 10, 2025 | 23.55 | 23.57 | 23.55 | 23.57 | 23.28 | 0.04% | 101,858 |
| Jun 9, 2025 | 23.52 | 23.56 | 23.52 | 23.56 | 23.27 | 0.04% | 59,918 |
| Jun 6, 2025 | 23.56 | 23.57 | 23.55 | 23.55 | 23.26 | 0.17% | 72,454 |
| Jun 5, 2025 | 23.55 | 23.55 | 23.51 | 23.51 | 23.22 | -0.13% | 59,257 |