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 (%)
Feb 29, 2024 23.43 23.43 23.33 23.37 59,326 -0.03(-0.12%)
Feb 28, 2024 23.39 23.45 23.35 23.39 22,617 +0.00(+0.00%)
Feb 27, 2024 23.41 23.44 23.38 23.39 45,092 +0.03(+0.12%)
Feb 26, 2024 23.38 23.39 23.30 23.37 103,016 +0.09(+0.38%)
Feb 23, 2024 23.29 23.37 23.28 23.28 15,703 -0.02(-0.08%)
Feb 22, 2024 23.31 23.35 23.28 23.30 18,607 -0.01(-0.04%)
Feb 21, 2024 23.32 23.34 23.26 23.31 33,669 +0.03(+0.11%)
Feb 20, 2024 23.28 23.29 23.22 23.28 12,746 +0.06(+0.25%)
Feb 16, 2024 23.22 23.27 23.22 23.22 35,584 +0.00(+0.02%)
Feb 15, 2024 23.23 23.23 23.18 23.22 22,048 -0.06(-0.27%)
Feb 14, 2024 23.27 23.28 23.19 23.28 25,450 +0.10(+0.42%)
Feb 13, 2024 23.28 23.28 23.18 23.18 31,727 +0.01(+0.04%)
Feb 12, 2024 23.21 23.28 23.18 23.18 30,574 -0.05(-0.21%)
Feb 09, 2024 23.18 23.26 23.18 23.22 27,764 +0.04(+0.19%)
Feb 08, 2024 23.17 23.23 23.17 23.18 36,195 -0.04(-0.19%)
Feb 07, 2024 23.22 23.22 23.17 23.22 52,307 +0.05(+0.21%)
Feb 06, 2024 23.17 23.23 23.16 23.18 37,764 +0.00(+0.00%)
Feb 05, 2024 23.19 23.21 23.14 23.18 43,088 +0.02(+0.10%)
Feb 02, 2024 23.13 23.20 23.13 23.15 13,868 +0.04(+0.19%)
Feb 01, 2024 23.18 23.20 23.11 23.11 28,617 -0.04(-0.18%)
Jan 31, 2024 23.16 23.21 23.10 23.15 59,106 -0.05(-0.23%)
Jan 30, 2024 23.12 23.21 23.10 23.20 14,907 +0.00(+0.00%)
Jan 29, 2024 23.19 23.20 23.15 23.20 49,099 +0.03(+0.15%)
Jan 26, 2024 23.20 23.21 23.12 23.17 57,884 +0.03(+0.14%)
Jan 25, 2024 23.07 23.19 23.07 23.14 21,780 -0.01(-0.04%)
Jan 24, 2024 23.17 23.18 23.11 23.15 16,599 -0.01(-0.04%)
Jan 23, 2024 23.19 23.19 23.10 23.16 34,770 -0.04(-0.17%)
Jan 22, 2024 23.21 23.21 23.14 23.19 32,219 +0.05(+0.22%)
Jan 19, 2024 23.15 23.15 23.05 23.14 95,415 +0.05(+0.21%)
Jan 18, 2024 23.15 23.15 23.07 23.10 25,219 +0.03(+0.15%)
Jan 17, 2024 23.11 23.11 23.05 23.06 23,108 -0.04(-0.17%)
Jan 16, 2024 23.07 23.10 23.07 23.10 13,066 +0.03(+0.15%)
Jan 12, 2024 23.12 23.12 23.04 23.07 13,950 +0.00(+0.02%)
Jan 11, 2024 23.05 23.08 23.05 23.06 24,044 +0.03(+0.15%)
Jan 10, 2024 23.10 23.10 23.02 23.03 12,710 -0.02(-0.08%)
Jan 09, 2024 23.09 23.09 23.04 23.05 217,664 -0.01(-0.06%)
Jan 08, 2024 23.08 23.08 23.04 23.06 16,070 +0.01(+0.06%)
Jan 05, 2024 22.98 23.05 22.98 23.05 18,225 +0.07(+0.29%)
Jan 04, 2024 23.04 23.05 22.98 22.98 18,068 +0.00(+0.00%)
Jan 03, 2024 23.05 23.07 22.98 22.98 15,581 -0.02(-0.08%)
Jan 02, 2024 23.04 23.27 22.96 23.00 41,374 +0.02(+0.08%)
Dec 29, 2023 23.03 23.06 22.92 22.98 22,106 -0.04(-0.17%)
Dec 28, 2023 23.04 23.06 22.94 23.02 80,211 +0.04(+0.17%)
Dec 27, 2023 23.00 23.05 22.94 22.98 30,733 +0.00(+0.00%)
Dec 26, 2023 22.96 23.04 22.92 22.98 27,028 -0.03(-0.13%)
Dec 22, 2023 22.91 23.03 22.91 23.01 43,614 +0.07(+0.29%)
Dec 21, 2023 22.97 22.99 22.94 22.94 22,679 +0.03(+0.13%)
Dec 20, 2023 22.95 22.95 22.85 22.91 18,644 +0.04(+0.16%)
Dec 19, 2023 22.93 22.93 22.86 22.88 27,285 -0.06(-0.26%)
Dec 18, 2023 22.92 22.95 22.89 22.94 32,332 +0.11(+0.50%)
Dec 15, 2023 22.88 23.26 22.80 22.82 43,176 +0.00(+0.00%)
Dec 14, 2023 22.85 22.92 22.82 22.82 59,002 +0.02(+0.08%)
Dec 13, 2023 22.79 22.80 22.74 22.80 18,093 +0.01(+0.04%)
Dec 12, 2023 22.76 22.79 22.73 22.79 17,642 +0.03(+0.13%)
Dec 11, 2023 22.72 22.77 22.72 22.77 34,154 +0.05(+0.21%)
Dec 08, 2023 22.75 22.76 22.70 22.72 28,872 -0.02(-0.08%)
Dec 07, 2023 22.75 23.02 22.69 22.74 28,170 +0.04(+0.17%)
Dec 06, 2023 22.69 22.77 22.65 22.70 31,699 +0.01(+0.04%)
Dec 05, 2023 22.69 22.73 22.69 22.69 20,579 -0.01(-0.04%)
Dec 04, 2023 22.70 22.74 22.65 22.70 30,950 -0.12(-0.54%)
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.