Skip to main content
Virtus Seix Senior Loan ETF (SEIX)
NYSEARCA: SEIX · Real-Time Price · USD
23.43
+0.03 (0.11%)
Dec 5, 2025, 3:59 PM EST - Market closed

SEIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.4423.4423.4323.44-0.11%31,411
Dec 4, 202523.4023.4123.4023.4123.410.13%53,331
Dec 3, 202523.3823.4023.3823.3823.380.04%43,826
Dec 2, 202523.4023.4023.3723.3723.37-287,620
Dec 1, 202523.3723.3923.3723.3723.37-0.13%100,618
Nov 28, 202523.4023.4023.3823.4023.400.09%44,059
Nov 26, 202523.3923.3923.3623.3823.380.09%40,448
Nov 25, 202523.3723.3723.3423.3623.360.06%53,430
Nov 24, 202523.3523.3623.3423.3523.35-0.02%130,466
Nov 21, 202523.3323.3623.3223.3523.350.17%362,620
Nov 20, 202523.3523.3523.2823.3123.31-0.77%240,473
Nov 19, 202523.4923.4923.4823.4923.33-80,136
Nov 18, 202523.4923.4923.4623.4923.330.11%127,872
Nov 17, 202523.4923.4923.4623.4723.31-0.04%53,066
Nov 14, 202523.4623.4923.4623.4823.320.11%195,567
Nov 13, 202523.4623.4823.4523.4523.29-0.09%292,843
Nov 12, 202523.5023.5023.4623.4723.31-0.09%390,287
Nov 11, 202523.4923.4923.4723.4923.330.04%342,243
Nov 10, 202523.4923.4923.4723.4823.32-125,546
Nov 7, 202523.4723.4823.4523.4823.320.17%338,869
Nov 6, 202523.4623.4623.4023.4423.28-0.05%339,723
Nov 5, 202523.4523.4723.4523.4523.290.03%186,371
Nov 4, 202523.4423.4623.4323.4523.29-0.06%206,886
Nov 3, 202523.4723.4723.4523.4623.30-0.04%61,872
Oct 31, 202523.4623.4723.4623.4723.310.13%139,910
Oct 30, 202523.4523.4623.4323.4423.28-0.04%135,085
Oct 29, 202523.4523.4623.4423.4523.29-946,730
Oct 28, 202523.4523.4523.4323.4523.29-98,402
Oct 27, 202523.4223.4523.4223.4523.290.17%108,751
Oct 24, 202523.4223.4223.3923.4123.250.04%133,688
Oct 23, 202523.4123.4123.3923.4023.24-0.04%98,672
Oct 22, 202523.4123.4323.4023.4123.25-0.04%36,879
Oct 21, 202523.4123.4223.4023.4223.26-0.09%81,266
Oct 20, 202523.4323.4423.4023.4423.28-0.34%68,113
Oct 17, 202523.5323.5323.5023.5223.220.04%131,242
Oct 16, 202523.5323.5323.4823.5123.210.17%151,959
Oct 15, 202523.5023.5023.4723.4723.17-0.06%279,234
Oct 14, 202523.4623.5023.4623.4923.19-0.06%310,141
Oct 13, 202523.5023.5123.4823.5023.200.13%98,694
Oct 10, 202523.5623.5623.4723.4723.17-0.32%343,703
Oct 9, 202523.6023.6023.5423.5523.24-0.15%140,812
Oct 8, 202523.5923.5923.5723.5823.28-184,200
Oct 7, 202523.5823.5923.5823.5823.28-0.08%144,977
Oct 6, 202523.6023.6023.5923.6023.30-17,933
Oct 3, 202523.6123.6123.5823.6023.300.08%52,167
Oct 2, 202523.6023.6023.5723.5823.280.04%84,982
Oct 1, 202523.5923.5923.5723.5723.27-0.08%95,599
Sep 30, 202523.5823.5923.5823.5923.29-215,317
Sep 29, 202523.5923.6023.5923.5923.29-54,626
Sep 26, 202523.6023.6023.5723.5923.290.04%147,947
Sep 25, 202523.5723.5823.5523.5823.280.02%91,930
Sep 24, 202523.5923.5923.5723.5823.27-0.02%49,848
Sep 23, 202523.5723.5823.5723.5823.28-48,421
Sep 22, 202523.5923.5923.5723.5823.28-0.67%56,644
Sep 19, 202523.7323.7423.7223.7423.280.06%149,114
Sep 18, 202523.7123.7323.7123.7323.270.09%53,093
Sep 17, 202523.7123.7123.6923.7123.25-0.02%71,630
Sep 16, 202523.7023.7223.7023.7123.25-0.04%34,032
Sep 15, 202523.6923.7223.6923.7223.260.21%75,909
Sep 12, 202523.6723.6923.6723.6723.21-0.08%86,543
Sep 11, 202523.6823.6923.6723.6923.230.08%64,564
Sep 10, 202523.6823.6823.6623.6723.210.08%51,287
Sep 9, 202523.6623.6623.6423.6523.190.02%28,591
Sep 8, 202523.6423.6623.6423.6523.190.11%39,186
Sep 5, 202523.6323.6423.6223.6223.17-0.04%34,379
Sep 4, 202523.6323.6523.6223.6323.17-120,241
Sep 3, 202523.6323.6423.6223.6323.170.04%63,593
Sep 2, 202523.5923.6223.5823.6223.170.08%180,918
Aug 29, 202523.6123.6123.5923.6023.15-63,138
Aug 28, 202523.6023.6023.5823.6023.150.06%31,346
Aug 27, 202523.5923.5923.5723.5923.130.06%31,037
Aug 26, 202523.5823.5823.5623.5723.120.04%39,215
Aug 25, 202523.5623.5623.5523.5623.11-59,120
Aug 22, 202523.5323.5723.5323.5623.110.15%100,603
Aug 21, 202523.5423.5423.5223.5323.07-0.02%51,290
Aug 20, 202523.5423.5423.5123.5323.08-0.59%72,187
Aug 19, 202523.6723.6823.6623.6723.070.04%51,421
Aug 18, 202523.6723.6823.6623.6623.060.04%42,857
Aug 15, 202523.6723.6723.6523.6523.05-0.03%37,886
Aug 14, 202523.6623.6623.6523.6623.050.03%41,416
Aug 13, 202523.6723.6723.6423.6523.05-0.04%77,506
Aug 12, 202523.6623.6623.6423.6623.060.08%55,955
Aug 11, 202523.6623.6623.6323.6423.040.04%30,548
Aug 8, 202523.6423.6423.6323.6323.03-85,994
Aug 7, 202523.6323.6423.6223.6323.03-90,982
Aug 6, 202523.6323.6323.6223.6323.030.08%162,755
Aug 5, 202523.6223.6223.6023.6123.01-51,502
Aug 4, 202523.6023.6223.6023.6123.010.08%368,846
Aug 1, 202523.5923.6023.5923.5922.99-0.13%67,772
Jul 31, 202523.6423.6423.6123.6223.02-270,290
Jul 30, 202523.6423.6423.6123.6223.02-0.04%56,443
Jul 29, 202523.6423.6423.6123.6323.030.04%39,836
Jul 28, 202523.6223.6323.6123.6223.02-133,346
Jul 25, 202523.6323.6323.6223.6223.02-0.04%70,762
Jul 24, 202523.6223.6323.6123.6323.030.04%72,795
Jul 23, 202523.6223.6223.6123.6223.02-90,040
Jul 22, 202523.6323.6323.6123.6223.02-0.04%84,113
Jul 21, 202523.6423.6423.6223.6323.03-0.51%201,811
Jul 18, 202523.7623.7623.7423.7523.010.02%90,671
Jul 17, 202523.7523.7523.7423.7523.00-0.02%94,172