SEI Exchange Traded Funds - SEI Enhanced U.S. Large Cap Value Factor ETF (SEIV) Historical Stock Data
31.91 ↑0.00 (0.00%)
As of August 29, 2024, 3:27pm EST.
Historical Data
In the past 30 trading days, SEIV is down -0.03% a day on average. There have been 16 days where SEI Exchange Traded Funds - SEI Enhanced U.S. Large Cap Value Factor ETF closed green and 14 days where SEIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 31.74 | 31.91 | ↑$0.17 (0.54%) | 31.74 | 31.94 | 12.99K |
| 2024-09-12 | 31.39 | 31.56 | ↑$0.17 (0.54%) | 31.25 | 31.58 | 22.64K |
| 2024-09-11 | 31.08 | 31.28 | ↑$0.20 (0.64%) | 30.72 | 31.28 | 15.23K |
| 2024-09-10 | 31.21 | 31.08 | ↓$0.13 (-0.42%) | 30.85 | 31.21 | 23.31K |
| 2024-09-09 | 31.19 | 31.12 | ↓$0.07 (-0.22%) | 31.04 | 31.26 | 15.90K |
| 2024-09-06 | 31.55 | 30.88 | ↓$0.67 (-2.12%) | 30.88 | 31.55 | 18.83K |
| 2024-09-05 | 31.61 | 31.37 | ↓$0.24 (-0.76%) | 31.36 | 31.61 | 17.85K |
| 2024-09-04 | 31.65 | 31.68 | ↑$0.04 (0.11%) | 31.62 | 31.91 | 26.48K |
| 2024-09-03 | 32.18 | 31.75 | ↓$0.43 (-1.34%) | 31.75 | 32.30 | 29.96K |
| 2024-08-30 | 32.25 | 32.39 | ↑$0.14 (0.43%) | 32.13 | 32.39 | 13.50K |
| 2024-08-29 | 32.12 | 32.03 | ↓$0.09 (-0.28%) | 32.02 | 32.29 | 17.54K |
| 2024-08-28 | 32.14 | 32.02 | ↓$0.12 (-0.37%) | 31.93 | 32.17 | 18.01K |
| 2024-08-27 | 32.05 | 32.11 | ↑$0.06 (0.19%) | 32.00 | 32.18 | 37.62K |
| 2024-08-26 | 32.25 | 32.13 | ↓$0.12 (-0.37%) | 32.09 | 32.30 | 20.85K |
| 2024-08-23 | 31.89 | 32.16 | ↑$0.27 (0.85%) | 31.89 | 32.16 | 12.68K |
| 2024-08-21 | 31.65 | 31.81 | ↑$0.16 (0.52%) | 31.64 | 31.81 | 26.07K |
| 2024-08-20 | 31.68 | 31.55 | ↓$0.13 (-0.42%) | 31.53 | 31.68 | 17.35K |
| 2024-08-19 | 31.50 | 31.65 | ↑$0.15 (0.46%) | 31.50 | 31.65 | 21.94K |
| 2024-08-16 | 31.22 | 31.43 | ↑$0.21 (0.67%) | 31.22 | 31.43 | 25.62K |
| 2024-08-15 | 31.14 | 31.22 | ↑$0.08 (0.26%) | 31.09 | 31.26 | 14.66K |
| 2024-08-14 | 30.91 | 30.84 | ↓$0.07 (-0.22%) | 30.73 | 30.91 | 16.22K |
| 2024-08-13 | 30.54 | 30.74 | ↑$0.20 (0.67%) | 30.54 | 30.76 | 29.51K |
| 2024-08-12 | 30.54 | 30.33 | ↓$0.21 (-0.69%) | 30.32 | 30.54 | 89.89K |
| 2024-08-09 | 30.34 | 30.53 | ↑$0.19 (0.63%) | 30.34 | 30.53 | 10.81K |
| 2024-08-08 | 30.08 | 30.38 | ↑$0.30 (0.98%) | 30.08 | 30.39 | 27.87K |
| 2024-08-06 | 29.96 | 30.10 | ↑$0.14 (0.47%) | 29.96 | 30.42 | 22.55K |
| 2024-08-05 | 29.56 | 29.88 | ↑$0.32 (1.08%) | 29.56 | 30.16 | 18.49K |
| 2024-08-02 | 31.12 | 30.83 | ↓$0.29 (-0.93%) | 30.71 | 31.20 | 21.20K |
| 2024-08-01 | 32.15 | 31.61 | ↓$0.54 (-1.68%) | 31.50 | 32.19 | 12.16K |
| 2024-07-31 | 32.20 | 32.17 | ↓$0.03 (-0.09%) | 32.14 | 32.26 | 25.71K |
Create an account or log in to view more rows.
$SEIV shaking weak hands that’s all
$SEIV the price is wrong
$SEIV R-E-L-A-X Green is coming
$SEIV wtf is that dump
$SEIV Pack it up boys.
$SEIV I'm friggin bored. Just give us our money already
$SEIV i'm out of slaps for the day
$SEIV Buy Buy Buy
$SEIV let it ride
$SEIV wow! I sold too early