Canada markets open in 1 hour 17 minutes

SEI Enhanced US Large Cap Value Factor ETF (SEIV)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
31.25+0.03 (+0.10%)
At close: 03:58PM EDT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202431.2631.2831.2131.2531.2525,800
Jun 20, 202431.3831.3831.1931.2231.2224,700
Jun 18, 202431.2531.3231.1931.2831.2827,900
Jun 17, 202430.8831.1730.7931.1631.1613,200
Jun 14, 202430.9230.9230.7830.8430.8413,400
Jun 13, 202431.1531.1530.8631.0731.0724,300
Jun 12, 202431.2631.2631.0731.1131.1121,300
Jun 11, 202430.8330.8930.7130.8930.8914,500
Jun 10, 202430.7130.9130.7130.9130.9119,900
Jun 07, 202430.7330.8830.7330.8330.8326,800
Jun 06, 202430.8730.9530.7630.8730.8733,700
Jun 05, 202430.8130.9030.6630.9030.9021,700
Jun 04, 202430.6730.7130.5330.6230.6217,600
Jun 03, 202430.9530.9530.6130.7730.7720,200
May 31, 202430.6530.8830.4030.8830.8837,300
May 30, 202430.4430.6830.4430.5930.5930,100
May 29, 202430.4030.4530.3730.4030.4024,900
May 28, 202430.8530.8530.5930.6430.6425,100
May 24, 202430.6930.7830.6130.7630.7614,000
May 23, 202430.8830.9030.4130.4130.4150,800
May 22, 202430.8230.8230.6430.7330.7326,700
May 21, 202430.8530.8730.7830.8730.8715,900
May 20, 202430.9230.9730.8430.8630.8623,600
May 17, 202430.8030.8530.7730.8330.8316,000
May 16, 202430.9030.9330.8230.8330.8352,000
May 15, 202430.7630.8830.7530.8830.8818,300
May 14, 202430.5230.5930.4930.5930.5937,000
May 13, 202430.5930.6030.4630.4830.4837,000
May 10, 202430.4530.4630.3930.4430.4416,800
May 09, 202430.2630.3430.2030.3430.3428,300
May 08, 202430.0230.2630.0230.2230.2226,200
May 07, 202430.2430.3030.1330.1330.1318,700
May 06, 202430.0030.1030.0030.1030.1018,600
May 03, 202429.9229.9329.7229.8429.8421,400
May 02, 202429.5029.6629.3929.5829.5828,400
May 01, 202429.3829.6829.2629.2729.2725,000
Apr 30, 202429.8829.8829.5729.5729.5726,500
Apr 29, 202430.0330.0630.0030.0630.0620,200
Apr 26, 202429.8829.9829.8629.8629.8628,900
Apr 25, 202429.5029.7229.4829.6629.6617,700
Apr 24, 202429.9229.9829.7829.9829.9818,300
Apr 23, 202429.6329.9129.5429.8429.8420,300
Apr 22, 202429.4229.6429.2929.4729.4742,600
Apr 19, 202429.3229.3329.1929.2929.2943,800
Apr 18, 202429.3929.4629.1829.2429.2414,500
Apr 17, 202429.4929.5129.1829.2729.2717,100
Apr 16, 202429.5029.5029.2729.3029.3019,400
Apr 15, 202429.9829.9829.4329.4929.4928,000
Apr 12, 202430.0030.0529.6829.7329.7324,900
Apr 11, 202430.1830.2629.9530.1830.1816,600
Apr 10, 202430.1530.2430.0130.1330.1315,800
Apr 09, 202430.6130.7130.3530.4930.4915,700
Apr 08, 202430.6730.6930.5530.5730.5716,800
Apr 05, 202430.4030.6330.3730.6130.6115,900
Apr 04, 202430.9130.9830.3530.3530.3541,200
Apr 03, 202430.5930.7630.5930.7230.7218,000
Apr 03, 20240.101 Dividend
Apr 02, 202430.6830.7330.6130.6930.5939,300
Apr 01, 202430.9731.0130.9030.9330.8335,600
Mar 28, 202430.9631.0030.9330.9730.8717,400
Mar 27, 202430.6030.8530.6030.8530.7517,800
Mar 26, 202430.5430.6430.4830.5030.4028,400
Mar 25, 202430.4930.5830.4930.5130.4126,300
Mar 22, 202430.6730.6730.5030.5130.4114,400
Mar 21, 202430.6230.6630.5830.6030.5015,600
Mar 20, 202430.1330.4430.1330.4330.3321,300
Mar 19, 202429.8530.1229.8530.1230.0218,700
Mar 18, 202429.9630.0129.8729.9129.8124,000
Mar 15, 202429.7629.9229.7629.8229.7319,300
Mar 14, 202430.1030.1029.8029.9229.8220,400
Mar 13, 202430.1330.1530.0530.0829.9828,300
Mar 12, 202429.9730.0529.8930.0429.9418,200
Mar 11, 202429.6829.8529.6729.8429.7424,800
Mar 08, 202429.9229.9429.8129.8129.7110,100
Mar 07, 202429.7429.8329.7329.8329.7322,500
Mar 06, 202429.5129.6429.4929.5229.4220,800
Mar 05, 202429.4229.4229.2229.3029.2024,100
Mar 04, 202429.4329.5529.4129.4129.3118,200
Mar 01, 202429.2829.4629.2629.4529.3619,200
Feb 29, 202429.2129.3229.1329.2929.1922,300
Feb 28, 202429.1229.1729.0929.0928.9916,200
Feb 27, 202429.0829.1329.0429.0628.9619,400
Feb 26, 202429.1629.1628.9728.9728.8725,100
Feb 23, 202429.1229.2029.1229.1929.0920,700
Feb 22, 202428.9329.0728.8829.0628.9617,200
Feb 21, 202428.6628.7528.6028.7528.6522,400
Feb 20, 202428.5628.7628.5628.6628.5766,500
Feb 16, 202428.7528.8428.6828.6828.5840,500
Feb 15, 202428.7828.9028.7528.9028.8173,400
Feb 14, 202428.6028.6028.4628.5828.49314,000
Feb 13, 202428.3928.5328.2328.4128.3113,262,700
Feb 12, 202428.6628.9328.6628.8628.773,000
Feb 09, 202428.6328.6928.6128.6928.60900
Feb 08, 202428.6328.6328.4528.5328.441,000
Feb 07, 202428.6328.6328.5928.5928.497,000
Feb 06, 202428.5428.6028.5128.5328.433,400
Feb 05, 202428.5928.5928.5128.5228.43900
Feb 02, 202428.6028.8528.6028.7728.682,700
Feb 01, 202428.4128.6028.4128.6028.512,500
Jan 31, 202428.6828.7228.4528.4528.361,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...