Canada markets closed

Virtus Seix Senior Loan ETF (SEIX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
23.99+0.02 (+0.08%)
At close: 04:00PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202423.9623.9923.9623.9923.9937,500
May 09, 202423.9623.9723.9223.9723.9742,700
May 08, 202423.9523.9623.9123.9623.9645,300
May 07, 202423.9323.9323.9023.9323.9345,300
May 06, 202423.9123.9323.8923.9323.9352,000
May 03, 202423.8823.9023.8723.9023.9069,500
May 02, 202423.8723.8723.8323.8723.8730,600
May 01, 202423.8323.8823.8323.8723.8731,300
Apr 30, 202423.8323.8723.8323.8723.8712,500
Apr 29, 202423.8423.8523.8223.8523.8524,500
Apr 26, 202423.8023.8323.7723.8123.8139,300
Apr 25, 202423.8123.8223.7823.7823.7840,200
Apr 24, 202423.8123.8123.7423.8123.8125,200
Apr 23, 202423.7823.8023.7823.7923.7923,400
Apr 22, 202423.8023.8023.7623.7823.7843,300
Apr 22, 20240.2 Dividend
Apr 19, 202423.9723.9823.9623.9723.7740,100
Apr 18, 202423.9823.9823.9623.9623.7642,000
Apr 17, 202423.9523.9723.9523.9623.7620,500
Apr 16, 202423.9723.9923.9623.9723.7721,200
Apr 15, 202424.0024.0123.9523.9823.7824,500
Apr 12, 202423.9823.9923.9623.9923.7924,300
Apr 11, 202423.9624.0123.9523.9923.7914,000
Apr 10, 202424.0024.0023.9523.9723.7754,400
Apr 09, 202424.0224.0224.0024.0123.8114,500
Apr 08, 202424.0024.0123.9724.0123.8143,600
Apr 05, 202424.0224.0223.9624.0023.7926,900
Apr 04, 202423.9924.0123.9423.9423.7424,400
Apr 03, 202423.9523.9923.9523.9823.7832,600
Apr 02, 202424.0024.0123.9523.9623.7620,200
Apr 01, 202423.9824.0223.9824.0123.8136,700
Mar 28, 202423.9724.0023.9523.9623.7641,100
Mar 27, 202423.9523.9723.9323.9623.7633,500
Mar 26, 202424.0224.0223.9323.9323.7332,400
Mar 25, 202423.9323.9523.9023.9523.7523,200
Mar 22, 202423.9723.9923.9223.9223.7296,200
Mar 21, 202424.0024.0423.9223.9423.7492,000
Mar 20, 202424.0324.2224.0124.2224.02131,700
Mar 20, 20240.16 Dividend
Mar 19, 202424.2024.2024.1524.1723.8170,500
Mar 18, 202424.1324.2324.1024.1823.8268,500
Mar 15, 202424.2024.2124.0924.0923.7373,100
Mar 14, 202424.2224.3424.1924.2023.8418,600
Mar 13, 202424.2324.2324.1624.2323.8741,100
Mar 12, 202424.1924.2224.1524.1623.8028,300
Mar 11, 202424.1724.2024.1124.1223.76183,500
Mar 08, 202424.1024.1824.0724.1123.7535,400
Mar 07, 202424.1824.1824.1024.1023.7418,200
Mar 06, 202424.1524.1624.0724.0923.7318,000
Mar 05, 202424.1124.1624.0524.0623.7028,300
Mar 04, 202424.1124.1424.0724.1023.7420,200
Mar 01, 202424.1024.1124.0524.0623.7024,300
Feb 29, 202424.1124.1124.0024.0423.6857,700
Feb 28, 202424.0724.1324.0224.0723.7122,000
Feb 27, 202424.0924.1224.0524.0723.7143,800
Feb 26, 202424.0524.0723.9724.0423.68100,100
Feb 23, 202423.9624.0423.9523.9523.5915,300
Feb 22, 202423.9924.0223.9523.9723.6118,100
Feb 21, 202423.9924.0123.9323.9823.6232,700
Feb 21, 20240.186 Dividend
Feb 20, 202424.1424.1524.0824.1423.6012,300
Feb 16, 202424.0824.1324.0824.0823.5434,300
Feb 15, 202424.0824.0824.0324.0823.5321,300
Feb 14, 202424.1324.1424.0524.1423.6024,500
Feb 13, 202424.1424.1424.0424.0423.5030,600
Feb 12, 202424.0724.1424.0324.0323.4929,500
Feb 09, 202424.0324.1224.0324.0823.5426,800
Feb 08, 202424.0324.0924.0324.0323.4934,900
Feb 07, 202424.0824.0824.0224.0823.5450,400
Feb 06, 202424.0224.0924.0124.0323.4936,400
Feb 05, 202424.0524.0723.9924.0323.4941,600
Feb 02, 202423.9824.0623.9824.0123.4713,400
Feb 01, 202424.0424.0623.9623.9623.4227,600
Jan 31, 202424.0124.0723.9524.0023.4657,000
Jan 30, 202423.9724.0723.9524.0623.5214,400
Jan 29, 202424.0524.0624.0024.0623.5247,400
Jan 26, 202424.0624.0723.9724.0223.4855,800
Jan 25, 202423.9224.0523.9223.9923.4521,000
Jan 24, 202424.0224.0423.9624.0023.4616,000
Jan 23, 202424.0524.0523.9624.0123.4733,500
Jan 22, 202424.0724.0723.9924.0523.5131,100
Jan 22, 20240.102 Dividend
Jan 19, 202424.1124.1124.0024.1023.4691,600
Jan 18, 202424.1124.1124.0224.0523.4124,200
Jan 17, 202424.0624.0624.0024.0123.3822,200
Jan 16, 202424.0224.0624.0224.0623.4112,500
Jan 12, 202424.0724.0723.9924.0223.3813,400
Jan 11, 202424.0024.0324.0024.0123.3823,100
Jan 10, 202424.0524.0523.9723.9823.3412,200
Jan 09, 202424.0424.0424.0024.0023.36209,000
Jan 08, 202424.0324.0324.0024.0123.3815,400
Jan 05, 202423.9324.0023.9324.0023.3617,500
Jan 04, 202423.9924.0023.9323.9323.2917,400
Jan 03, 202424.0024.0223.9323.9323.2915,000
Jan 02, 202423.9924.2323.9123.9523.3139,700
Dec 29, 202323.9824.0123.8723.9323.2921,200
Dec 28, 202323.9924.0123.8923.9723.3377,000
Dec 27, 202323.9524.0023.8923.9323.2929,500
Dec 26, 202323.9123.9923.8723.9323.2926,000
Dec 22, 202323.8623.9823.8623.9623.3241,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...