Skip to main content

Virtus Seix Senior Loan ETF (NY: SEIX )

23.81 -0.02 (-0.09%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 19.02 19.02 19.02 19.02 0 -0.02(-0.08%)
Jul 30, 2020 19.04 19.04 19.04 19.04 2 +0.01(+0.04%)
Jul 29, 2020 19.03 19.03 19.03 19.03 11 +0.01(+0.04%)
Jul 28, 2020 19.02 19.02 19.02 19.02 0 +0.00(+0.02%)
Jul 27, 2020 19.02 19.02 19.02 19.02 1 +0.00(+0.02%)
Jul 24, 2020 19.02 19.02 19.02 19.02 127 -0.01(-0.06%)
Jul 23, 2020 19.03 19.03 19.03 19.03 49 +0.02(+0.12%)
Jul 22, 2020 19.01 19.01 19.01 19.01 0 +0.05(+0.27%)
Jul 21, 2020 19.00 19.00 18.95 18.95 1,018 +0.04(+0.21%)
Jul 20, 2020 18.91 18.91 18.91 18.91 21 +0.01(+0.05%)
Jul 17, 2020 18.91 18.91 18.91 18.91 0 +0.02(+0.09%)
Jul 16, 2020 18.89 18.89 18.89 18.89 56 +0.05(+0.25%)
Jul 15, 2020 18.84 18.84 18.84 18.84 0 +0.02(+0.08%)
Jul 14, 2020 18.83 18.83 18.83 18.83 47 +0.01(+0.04%)
Jul 13, 2020 18.82 18.82 18.82 18.82 0 +0.02(+0.09%)
Jul 10, 2020 18.75 18.80 18.75 18.80 255 -0.02(-0.11%)
Jul 09, 2020 18.82 18.82 18.82 18.82 0 +0.02(+0.11%)
Jul 08, 2020 18.80 18.80 18.80 18.80 2 +0.01(+0.04%)
Jul 07, 2020 18.80 18.80 18.80 18.80 20 +0.04(+0.21%)
Jul 06, 2020 18.76 18.76 18.76 18.76 1 +0.03(+0.14%)
Jul 02, 2020 18.73 18.73 18.73 18.73 255 +0.02(+0.13%)
Jul 01, 2020 18.71 18.71 18.71 18.71 22 -0.00(-0.02%)
Jun 30, 2020 18.71 18.71 18.71 18.71 0 -0.05(-0.29%)
Jun 29, 2020 18.77 18.77 18.77 18.77 2 -0.03(-0.17%)
Jun 26, 2020 18.80 18.80 18.80 18.80 127 -0.07(-0.37%)
Jun 25, 2020 18.87 18.87 18.87 18.87 19 -0.02(-0.12%)
Jun 24, 2020 18.89 18.89 18.89 18.89 16 +0.02(+0.08%)
Jun 23, 2020 18.87 18.87 18.87 18.87 1 -0.01(-0.04%)
Jun 22, 2020 18.88 18.88 18.88 18.88 1 +0.03(+0.13%)
Jun 19, 2020 18.86 18.86 18.86 18.86 128 +0.00(+0.00%)
Jun 18, 2020 18.86 18.86 18.86 18.86 20 +0.03(+0.17%)
Jun 17, 2020 18.83 18.83 18.83 18.83 264 +0.09(+0.46%)
Jun 16, 2020 18.74 18.74 18.74 18.74 7 -0.01(-0.06%)
Jun 15, 2020 18.75 18.75 18.75 18.75 2 -0.03(-0.18%)
Jun 12, 2020 18.79 18.79 18.79 18.79 128 -0.04(-0.21%)
Jun 11, 2020 18.92 18.92 18.67 18.83 8,317 +0.02(+0.12%)
Jun 10, 2020 18.80 18.80 18.80 18.80 14 +0.02(+0.10%)
Jun 09, 2020 18.78 18.78 18.78 18.78 3 +0.04(+0.19%)
Jun 08, 2020 18.88 18.88 18.75 18.75 526 +0.10(+0.52%)
Jun 05, 2020 18.65 18.65 18.65 18.65 0 +0.04(+0.19%)
Jun 04, 2020 18.62 18.62 18.62 18.62 1 +0.04(+0.23%)
Jun 03, 2020 18.57 18.57 18.57 18.57 0 +0.07(+0.38%)
Jun 02, 2020 18.50 18.50 18.50 18.50 3 +0.02(+0.13%)
Jun 01, 2020 18.48 18.48 18.48 18.48 8 +0.02(+0.08%)
May 29, 2020 18.46 18.46 18.46 18.46 128 +0.05(+0.30%)
May 28, 2020 18.41 18.41 18.41 18.41 0 -0.05(-0.26%)
May 27, 2020 18.46 18.46 18.46 18.46 259 +0.18(+0.99%)
May 26, 2020 18.28 18.28 18.28 18.28 0 +0.02(+0.09%)
May 22, 2020 18.26 18.26 18.26 18.26 128 +0.02(+0.11%)
May 21, 2020 18.24 18.24 18.24 18.24 0 +0.05(+0.27%)
May 20, 2020 18.19 18.19 18.19 18.19 35 +0.04(+0.24%)
May 19, 2020 18.15 18.15 18.15 18.15 2 +0.04(+0.21%)
May 18, 2020 18.11 18.11 18.11 18.11 3 -0.01(-0.04%)
May 15, 2020 18.12 18.12 18.12 18.12 128 -0.04(-0.19%)
May 14, 2020 18.15 18.15 18.15 18.15 3 -0.00(-0.02%)
May 13, 2020 18.16 18.16 18.16 18.16 1 +0.02(+0.13%)
May 12, 2020 18.13 18.13 18.13 18.13 3 +0.01(+0.04%)
May 11, 2020 18.12 18.12 18.12 18.12 2 +0.06(+0.32%)
May 08, 2020 18.07 18.07 18.07 18.07 0 +0.05(+0.30%)
May 07, 2020 18.01 18.01 18.01 18.01 7 +0.01(+0.04%)
May 06, 2020 18.00 18.00 18.00 18.00 1 +0.04(+0.24%)
May 05, 2020 17.96 17.96 17.96 17.96 0 -0.03(-0.15%)
May 04, 2020 17.99 17.99 17.99 17.99 136 -0.03(-0.15%)
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.