Skip to main content

Virtus Seix Senior Loan ETF (NY: SEIX )

24.00 +0.00 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 20.31 20.36 20.28 20.30 9,593 -0.01(-0.05%)
Aug 30, 2022 20.34 20.34 20.28 20.31 4,942 -0.04(-0.21%)
Aug 29, 2022 20.32 20.37 20.30 20.35 242,748 +0.05(+0.23%)
Aug 26, 2022 20.25 20.36 20.25 20.30 9,637 +0.01(+0.04%)
Aug 25, 2022 20.33 20.34 20.25 20.30 7,407 +0.00(+0.02%)
Aug 24, 2022 20.26 20.32 20.26 20.29 12,068 +0.02(+0.08%)
Aug 23, 2022 20.29 20.29 20.27 20.27 5,772 -0.04(-0.21%)
Aug 22, 2022 20.39 20.39 20.32 20.32 347,158 -0.04(-0.22%)
Aug 19, 2022 20.38 20.38 20.29 20.36 7,603 -0.02(-0.09%)
Aug 18, 2022 20.39 20.39 20.38 20.38 1,614 -0.03(-0.14%)
Aug 17, 2022 20.43 20.43 20.36 20.41 5,909 +0.02(+0.11%)
Aug 16, 2022 20.43 20.43 20.37 20.39 36,502 +0.02(+0.09%)
Aug 15, 2022 20.43 20.43 20.36 20.37 26,882 -0.02(-0.12%)
Aug 12, 2022 20.38 20.42 20.37 20.39 13,190 +0.04(+0.21%)
Aug 11, 2022 20.35 20.36 20.31 20.35 11,466 +0.09(+0.44%)
Aug 10, 2022 20.24 20.26 20.24 20.26 4,277 +0.00(+0.02%)
Aug 09, 2022 20.18 20.29 20.18 20.25 28,764 +0.07(+0.34%)
Aug 08, 2022 20.18 20.19 20.11 20.19 13,535 +0.03(+0.17%)
Aug 05, 2022 20.07 20.15 20.07 20.15 8,643 +0.04(+0.21%)
Aug 04, 2022 20.12 20.12 20.05 20.11 16,711 +0.05(+0.23%)
Aug 03, 2022 20.09 20.10 20.02 20.06 6,744 +0.09(+0.43%)
Aug 02, 2022 20.08 20.08 19.94 19.98 25,491 -0.08(-0.38%)
Aug 01, 2022 20.25 22.17 19.99 20.05 24,744 +0.05(+0.23%)
Jul 29, 2022 20.03 20.03 19.95 20.01 4,896 +0.03(+0.14%)
Jul 28, 2022 20.01 20.01 19.94 19.98 9,133 +0.07(+0.37%)
Jul 27, 2022 19.91 19.95 19.86 19.91 15,051 +0.01(+0.05%)
Jul 26, 2022 19.99 19.99 19.90 19.90 3,916 -0.04(-0.19%)
Jul 25, 2022 19.97 19.99 19.90 19.94 6,598 +0.06(+0.32%)
Jul 22, 2022 19.89 19.92 19.86 19.87 8,530 -0.03(-0.15%)
Jul 21, 2022 19.84 19.91 19.84 19.90 13,800 +0.07(+0.37%)
Jul 20, 2022 19.79 19.84 19.77 19.83 19,039 +0.13(+0.64%)
Jul 19, 2022 19.74 19.74 19.64 19.70 113,772 +0.06(+0.30%)
Jul 18, 2022 19.66 19.66 19.64 19.64 8,580 +0.07(+0.37%)
Jul 15, 2022 19.61 19.61 19.54 19.57 14,110 -0.04(-0.19%)
Jul 14, 2022 19.60 19.62 19.56 19.61 6,184 +0.05(+0.24%)
Jul 13, 2022 19.58 19.59 19.53 19.56 13,167 -0.01(-0.04%)
Jul 12, 2022 19.61 19.61 19.53 19.57 7,211 +0.00(+0.00%)
Jul 11, 2022 19.61 19.61 19.57 19.57 1,163 +0.01(+0.07%)
Jul 08, 2022 19.58 19.58 19.56 19.56 14,024 +0.03(+0.13%)
Jul 07, 2022 19.54 19.56 19.53 19.53 8,366 -0.03(-0.15%)
Jul 06, 2022 19.53 19.59 19.53 19.56 5,373 +0.06(+0.28%)
Jul 05, 2022 19.61 19.61 19.49 19.51 25,094 -0.10(-0.52%)
Jul 01, 2022 19.61 19.64 19.61 19.61 2,529 -0.01(-0.04%)
Jun 30, 2022 19.71 19.71 19.62 19.62 8,379 -0.10(-0.49%)
Jun 29, 2022 19.66 19.73 19.66 19.72 3,040 -0.01(-0.05%)
Jun 28, 2022 19.79 19.86 19.59 19.72 336,034 -0.06(-0.30%)
Jun 27, 2022 19.80 19.80 19.77 19.78 22,262 -0.00(-0.02%)
Jun 24, 2022 19.67 19.79 19.66 19.79 20,369 +0.02(+0.11%)
Jun 23, 2022 19.82 19.82 19.76 19.77 110,923 +0.01(+0.06%)
Jun 22, 2022 19.90 19.90 19.75 19.75 24,240 -0.06(-0.30%)
Jun 21, 2022 19.81 19.82 19.80 19.81 121,061 -0.02(-0.09%)
Jun 17, 2022 19.84 19.86 19.81 19.83 74,462 -0.07(-0.36%)
Jun 16, 2022 19.92 19.97 19.90 19.90 14,277 -0.05(-0.23%)
Jun 15, 2022 19.91 19.97 19.91 19.95 2,194 +0.08(+0.42%)
Jun 14, 2022 19.92 20.03 19.81 19.86 27,295 +0.02(+0.09%)
Jun 13, 2022 20.03 20.13 19.82 19.85 45,079 -0.27(-1.34%)
Jun 10, 2022 20.17 20.20 20.12 20.12 1,758 -0.12(-0.58%)
Jun 09, 2022 20.28 20.28 20.22 20.24 5,524 +0.02(+0.08%)
Jun 08, 2022 20.21 20.23 20.21 20.22 4,348 -0.03(-0.17%)
Jun 07, 2022 20.26 20.26 20.22 20.25 1,772 -0.01(-0.04%)
Jun 06, 2022 20.28 20.31 20.26 20.26 10,955 +0.02(+0.08%)
Jun 03, 2022 20.21 20.25 20.21 20.24 16,713 +0.06(+0.29%)
Jun 02, 2022 20.19 20.22 20.16 20.19 8,156 +0.05(+0.25%)
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.