Skip to main content

Virtus Seix Senior Loan ETF (NY: SEIX )

23.82 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 20.70 20.70 20.67 20.69 13,195 -0.04(-0.20%)
Nov 29, 2021 20.76 20.76 20.73 20.73 17,692 +0.00(+0.00%)
Nov 26, 2021 20.73 20.73 20.73 20.73 121 +0.02(+0.08%)
Nov 24, 2021 20.74 20.74 20.71 20.71 514 -0.00(-0.02%)
Nov 23, 2021 20.70 20.73 20.70 20.72 5,314 -0.01(-0.04%)
Nov 22, 2021 20.73 20.73 20.71 20.73 23,596 +0.00(+0.00%)
Nov 19, 2021 20.72 20.73 20.72 20.73 1,312 +0.01(+0.06%)
Nov 18, 2021 20.71 20.71 20.71 20.71 11,752 +0.00(+0.00%)
Nov 17, 2021 20.72 20.72 20.71 20.71 5,030 -0.01(-0.06%)
Nov 16, 2021 20.75 20.75 20.71 20.73 2,727 +0.00(+0.02%)
Nov 15, 2021 20.75 20.75 20.71 20.72 17,643 +0.01(+0.04%)
Nov 12, 2021 20.71 20.71 20.70 20.71 3,575 +0.02(+0.08%)
Nov 11, 2021 20.67 20.70 20.67 20.70 2,020 -0.01(-0.04%)
Nov 10, 2021 20.70 20.70 20.70 391 -0.00(-0.02%)
Nov 09, 2021 20.71 20.71 20.70 20.71 4,444 +0.01(+0.06%)
Nov 08, 2021 20.70 20.71 20.70 20.70 8,011 -0.02(-0.12%)
Nov 05, 2021 20.68 20.81 20.68 20.72 13,777 +0.03(+0.16%)
Nov 04, 2021 20.67 20.69 20.67 20.69 3,702 +0.01(+0.04%)
Nov 03, 2021 20.68 20.68 20.66 20.68 3,695 +0.03(+0.16%)
Nov 02, 2021 20.64 20.68 20.64 20.65 9,786 -0.03(-0.16%)
Nov 01, 2021 20.69 20.67 20.67 20.68 3,492 +0.01(+0.04%)
Oct 29, 2021 20.84 20.84 20.66 20.67 3,380 +0.01(+0.06%)
Oct 28, 2021 20.65 20.67 20.65 20.66 3,054 +0.00(+0.02%)
Oct 27, 2021 20.64 20.67 20.66 20.66 5,158 -0.02(-0.08%)
Oct 26, 2021 20.63 20.67 4,415 +0.00(+0.00%)
Oct 25, 2021 20.67 20.67 20.67 20.67 3,564 -0.01(-0.04%)
Oct 22, 2021 20.68 20.69 20.65 20.68 3,721 -0.01(-0.04%)
Oct 21, 2021 20.70 20.70 20.67 20.69 3,884 +0.02(+0.08%)
Oct 20, 2021 20.77 20.77 20.67 20.67 64,816 +0.04(+0.21%)
Oct 19, 2021 20.66 20.66 20.63 20.63 12,127 +0.04(+0.18%)
Oct 18, 2021 20.60 20.64 20.56 20.59 20,188 +0.01(+0.04%)
Oct 15, 2021 20.64 20.64 20.58 20.58 4,163 +0.00(+0.02%)
Oct 14, 2021 20.60 20.60 20.55 20.58 882 +0.00(+0.00%)
Oct 13, 2021 20.61 20.63 20.58 20.58 3,894 +0.00(+0.02%)
Oct 12, 2021 20.58 20.58 20.55 20.58 1,071 -0.00(-0.02%)
Oct 11, 2021 20.61 20.61 20.58 20.58 736 -0.01(-0.06%)
Oct 08, 2021 20.61 20.61 20.59 20.59 1,908 -0.02(-0.11%)
Oct 07, 2021 20.59 20.62 20.58 20.61 25,444 +0.00(+0.01%)
Oct 06, 2021 20.62 20.62 20.58 20.61 3,416 +0.03(+0.16%)
Oct 05, 2021 20.59 20.59 20.58 20.58 5,617 +0.03(+0.14%)
Oct 04, 2021 20.60 20.60 20.55 20.55 1,551 -0.02(-0.10%)
Oct 01, 2021 20.57 20.59 20.57 20.57 5,031 +0.01(+0.04%)
Sep 30, 2021 20.57 20.57 20.56 20.56 611 +0.00(+0.00%)
Sep 29, 2021 20.57 20.57 20.51 20.56 4,213 +0.00(+0.02%)
Sep 28, 2021 20.55 20.60 20.43 20.56 75,216 -0.00(-0.02%)
Sep 27, 2021 20.59 20.59 20.54 20.56 1,463 +0.03(+0.16%)
Sep 24, 2021 20.58 20.58 20.50 20.53 3,259 +0.00(+0.00%)
Sep 23, 2021 20.53 20.53 20.53 20.53 725 +0.02(+0.08%)
Sep 22, 2021 20.59 20.59 20.51 20.51 5,203 +0.00(+0.00%)
Sep 21, 2021 20.56 20.56 20.51 20.51 20,104 -0.02(-0.12%)
Sep 20, 2021 20.53 20.55 20.53 20.54 1,381 +0.00(+0.01%)
Sep 17, 2021 20.55 20.55 20.53 20.54 3,313 -0.01(-0.06%)
Sep 16, 2021 20.50 20.56 20.50 20.55 2,192 +0.05(+0.24%)
Sep 15, 2021 20.50 20.55 20.48 20.50 4,207 -0.03(-0.16%)
Sep 14, 2021 20.51 20.64 20.51 20.53 5,014 +0.00(+0.00%)
Sep 13, 2021 20.54 20.54 20.49 20.53 887 +0.06(+0.30%)
Sep 10, 2021 20.52 20.52 20.47 20.47 244 +0.00(+0.02%)
Sep 09, 2021 20.47 20.47 20.47 20.47 99 -0.04(-0.18%)
Sep 08, 2021 20.50 20.51 20.50 20.50 2,472 +0.01(+0.06%)
Sep 07, 2021 20.66 20.66 20.47 20.49 5,654 +0.00(+0.00%)
Sep 03, 2021 20.50 20.50 20.47 20.49 2,255 +0.00(+0.02%)
Sep 02, 2021 20.46 20.50 20.47 20.49 2,601 +0.03(+0.14%)
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.