Singapore markets closed

Virtus Seix Senior Loan ETF (SEIX)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.96+0.01 (+0.04%)
At close: 04:00PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202423.9723.9723.9423.9623.9650,500
30 May 202423.9523.9623.9523.9523.9546,700
29 May 202423.9623.9623.9323.9423.94135,600
28 May 202423.9323.9523.9123.9323.9365,800
24 May 202423.9323.9323.9023.9223.9247,900
23 May 202423.9123.9323.8823.9323.9340,300
22 May 202423.9023.9023.8723.9023.9049,900
21 May 202423.9023.9023.8523.8623.8675,900
20 May 202423.8923.9023.8623.8923.8986,300
20 May 20240.155 Dividend
17 May 202424.0324.0324.0224.0223.8720,700
16 May 202424.0124.0324.0024.0223.8753,300
15 May 202424.0224.0223.9824.0123.8658,000
14 May 202424.0124.0224.0024.0223.8746,000
13 May 202423.9924.0123.9824.0123.8654,300
10 May 202423.9623.9923.9623.9923.8437,500
09 May 202423.9623.9723.9223.9723.8242,700
08 May 202423.9523.9623.9123.9623.8145,300
07 May 202423.9323.9323.9023.9323.7845,300
06 May 202423.9123.9323.8923.9323.7852,000
03 May 202423.8823.9023.8723.9023.7569,500
02 May 202423.8723.8723.8323.8723.7230,600
01 May 202423.8323.8823.8323.8723.7231,300
30 Apr 202423.8323.8723.8323.8723.7212,500
29 Apr 202423.8423.8523.8223.8523.7024,500
26 Apr 202423.8023.8323.7723.8123.6639,300
25 Apr 202423.8123.8223.7823.7823.6340,200
24 Apr 202423.8123.8123.7423.8123.6625,200
23 Apr 202423.7823.8023.7823.7923.6423,400
22 Apr 202423.8023.8023.7623.7823.6343,300
22 Apr 20240.2 Dividend
19 Apr 202423.9723.9823.9623.9723.6240,100
18 Apr 202423.9823.9823.9623.9623.6142,000
17 Apr 202423.9523.9723.9523.9623.6120,500
16 Apr 202423.9723.9923.9623.9723.6221,200
15 Apr 202424.0024.0123.9523.9823.6324,500
12 Apr 202423.9823.9923.9623.9923.6424,300
11 Apr 202423.9624.0123.9523.9923.6414,000
10 Apr 202424.0024.0023.9523.9723.6254,400
09 Apr 202424.0224.0224.0024.0123.6514,500
08 Apr 202424.0024.0123.9724.0123.6643,600
05 Apr 202424.0224.0223.9624.0023.6426,900
04 Apr 202423.9924.0123.9423.9423.5924,400
03 Apr 202423.9523.9923.9523.9823.6332,600
02 Apr 202424.0024.0123.9523.9623.6120,200
01 Apr 202423.9824.0223.9824.0123.6636,700
28 Mar 202423.9724.0023.9523.9623.6141,100
27 Mar 202423.9523.9723.9323.9623.6133,500
26 Mar 202424.0224.0223.9323.9323.5832,400
25 Mar 202423.9323.9523.9023.9523.6023,200
22 Mar 202423.9723.9923.9223.9223.5796,200
21 Mar 202424.0024.0423.9223.9423.5992,000
20 Mar 202424.0324.2224.0124.2223.86131,700
20 Mar 20240.16 Dividend
19 Mar 202424.2024.2024.1524.1723.6670,500
18 Mar 202424.1324.2324.1024.1823.6768,500
15 Mar 202424.2024.2124.0924.0923.5873,100
14 Mar 202424.2224.3424.1924.2023.6918,600
13 Mar 202424.2324.2324.1624.2323.7141,100
12 Mar 202424.1924.2224.1524.1623.6528,300
11 Mar 202424.1724.2024.1124.1223.61183,500
08 Mar 202424.1024.1824.0724.1123.6035,400
07 Mar 202424.1824.1824.1024.1023.5918,200
06 Mar 202424.1524.1624.0724.0923.5818,000
05 Mar 202424.1124.1624.0524.0623.5528,300
04 Mar 202424.1124.1424.0724.1023.5920,200
01 Mar 202424.1024.1124.0524.0623.5524,300
29 Feb 202424.1124.1124.0024.0423.5357,700
28 Feb 202424.0724.1324.0224.0723.5622,000
27 Feb 202424.0924.1224.0524.0723.5643,800
26 Feb 202424.0524.0723.9724.0423.53100,100
23 Feb 202423.9624.0423.9523.9523.4415,300
22 Feb 202423.9924.0223.9523.9723.4618,100
21 Feb 202423.9924.0123.9323.9823.4732,700
21 Feb 20240.186 Dividend
20 Feb 202424.1424.1524.0824.1423.4412,300
16 Feb 202424.0824.1324.0824.0823.3934,300
15 Feb 202424.0824.0824.0324.0823.3821,300
14 Feb 202424.1324.1424.0524.1423.4424,500
13 Feb 202424.1424.1424.0424.0423.3530,600
12 Feb 202424.0724.1424.0324.0323.3429,500
09 Feb 202424.0324.1224.0324.0823.3926,800
08 Feb 202424.0324.0924.0324.0323.3434,900
07 Feb 202424.0824.0824.0224.0823.3950,400
06 Feb 202424.0224.0924.0124.0323.3436,400
05 Feb 202424.0524.0723.9924.0323.3441,600
02 Feb 202423.9824.0623.9824.0123.3113,400
01 Feb 202424.0424.0623.9623.9623.2727,600
31 Jan 202424.0124.0723.9524.0023.3157,000
30 Jan 202423.9724.0723.9524.0623.3714,400
29 Jan 202424.0524.0624.0024.0623.3747,400
26 Jan 202424.0624.0723.9724.0223.3355,800
25 Jan 202423.9224.0523.9223.9923.3021,000
24 Jan 202424.0224.0423.9624.0023.3116,000
23 Jan 202424.0524.0523.9624.0123.3233,500
22 Jan 202424.0724.0723.9924.0523.3631,100
22 Jan 20240.102 Dividend
19 Jan 202424.1124.1124.0024.1023.3191,600
18 Jan 202424.1124.1124.0224.0523.2624,200
17 Jan 202424.0624.0624.0024.0123.2222,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...