Skip to main content

Virtus Seix Senior Loan ETF (NY: SEIX )

23.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.17 19.17 19.17 19.17 130 +0.00(+0.02%)
Jan 30, 2020 19.17 19.17 19.17 19.17 84 -0.03(-0.14%)
Jan 29, 2020 19.20 19.20 19.20 19.20 1 +0.02(+0.10%)
Jan 28, 2020 19.18 19.18 19.18 19.18 2 -0.07(-0.35%)
Jan 27, 2020 19.25 19.25 19.25 19.25 66 +0.02(+0.10%)
Jan 24, 2020 19.23 19.23 19.23 19.23 390 -0.01(-0.04%)
Jan 23, 2020 19.23 19.23 19.23 19.23 130 -0.02(-0.08%)
Jan 22, 2020 19.26 19.26 19.25 19.25 688 -0.00(-0.02%)
Jan 21, 2020 19.25 19.25 19.25 19.25 66 +0.02(+0.09%)
Jan 17, 2020 19.24 19.24 19.24 19.24 260 +0.02(+0.11%)
Jan 16, 2020 19.22 19.22 19.21 19.21 273 +0.00(+0.01%)
Jan 15, 2020 19.22 19.22 19.21 19.21 692 +0.00(+0.00%)
Jan 14, 2020 19.21 19.21 19.21 19.21 19 +0.02(+0.08%)
Jan 13, 2020 19.20 19.20 19.20 19.20 308 +0.01(+0.06%)
Jan 10, 2020 19.19 19.19 19.19 19.19 0 +0.02(+0.08%)
Jan 09, 2020 19.17 19.17 19.17 19.17 0 +0.02(+0.12%)
Jan 08, 2020 19.15 19.16 19.15 19.15 1,071 +0.01(+0.06%)
Jan 07, 2020 19.14 19.14 19.14 19.14 35 +0.00(+0.00%)
Jan 06, 2020 19.14 19.14 19.14 19.14 131 +0.01(+0.04%)
Jan 03, 2020 19.13 19.13 19.13 19.13 0 +0.02(+0.08%)
Jan 02, 2020 19.11 19.11 19.11 19.11 2 +0.01(+0.04%)
Dec 31, 2019 19.11 19.11 19.11 19.11 130 +0.01(+0.04%)
Dec 30, 2019 19.10 19.10 19.10 19.10 3 +0.01(+0.06%)
Dec 27, 2019 19.09 19.09 19.09 19.09 130 +0.00(+0.00%)
Dec 26, 2019 19.09 19.09 19.09 19.09 7 +0.00(+0.02%)
Dec 24, 2019 19.08 19.08 19.08 19.08 0 -0.02(-0.10%)
Dec 23, 2019 19.10 19.10 19.10 19.10 0 -0.01(-0.04%)
Dec 20, 2019 19.11 19.11 19.11 19.11 61,930 +0.18(+0.94%)
Dec 19, 2019 18.93 18.93 18.93 18.93 0 +0.04(+0.22%)
Dec 18, 2019 18.89 18.89 18.89 18.89 0 +0.03(+0.14%)
Dec 17, 2019 18.86 18.86 18.86 18.86 0 +0.02(+0.12%)
Dec 16, 2019 18.84 18.84 18.84 18.84 13 +0.02(+0.08%)
Dec 13, 2019 18.83 18.83 18.83 18.83 0 +0.02(+0.10%)
Dec 12, 2019 18.81 18.81 18.81 18.81 0 +0.02(+0.10%)
Dec 11, 2019 18.79 18.79 18.79 18.79 0 +0.02(+0.08%)
Dec 10, 2019 18.77 18.77 18.77 18.77 0 +0.02(+0.08%)
Dec 09, 2019 18.76 18.76 18.76 18.76 0 +0.03(+0.16%)
Dec 06, 2019 18.73 18.73 18.73 18.73 0 +0.01(+0.04%)
Dec 05, 2019 18.72 18.72 18.72 18.72 0 +0.02(+0.12%)
Dec 04, 2019 18.70 18.70 18.70 18.70 0 +0.00(+0.01%)
Dec 03, 2019 18.70 18.70 18.70 18.70 7 +0.00(+0.00%)
Dec 02, 2019 18.70 18.70 18.70 18.70 17 +0.01(+0.07%)
Nov 29, 2019 18.68 18.68 18.68 18.68 132 +0.01(+0.04%)
Nov 27, 2019 18.68 18.68 18.68 18.68 0 +0.04(+0.19%)
Nov 26, 2019 18.64 18.64 18.64 18.64 3 -0.02(-0.11%)
Nov 25, 2019 18.66 18.66 18.66 18.66 0 +0.01(+0.07%)
Nov 22, 2019 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Nov 21, 2019 18.65 18.65 18.65 18.65 0 +0.01(+0.05%)
Nov 20, 2019 18.64 18.64 18.64 18.64 0 -0.01(-0.07%)
Nov 19, 2019 18.65 18.65 18.65 18.65 0 +0.01(+0.04%)
Nov 18, 2019 18.64 18.64 18.64 18.64 0 +0.02(+0.10%)
Nov 15, 2019 18.62 18.62 18.62 18.62 0 +0.01(+0.04%)
Nov 14, 2019 18.62 18.62 18.62 18.62 0 +0.00(+0.02%)
Nov 13, 2019 18.61 18.61 18.61 18.61 0 +0.01(+0.07%)
Nov 12, 2019 18.60 18.60 18.60 18.60 10 +0.00(+0.01%)
Nov 11, 2019 18.60 18.60 18.60 18.60 0 +0.00(+0.02%)
Nov 08, 2019 18.59 18.59 18.59 18.59 0 +0.00(+0.02%)
Nov 07, 2019 18.59 18.59 18.59 18.59 0 +0.01(+0.06%)
Nov 06, 2019 18.58 18.58 18.58 18.58 11 +0.00(+0.02%)
Nov 05, 2019 18.57 18.57 18.57 18.57 31 +0.01(+0.06%)
Nov 04, 2019 18.56 18.56 18.56 18.56 0 +0.01(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.