Skip to main content
Virtus Seix Senior Loan ETF (SEIX)
NYSEARCA: SEIX · Real-Time Price · USD
23.08
-0.02 (-0.07%)
Mar 6, 2026, 1:13 PM EST - Market open

SEIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.0723.1223.0723.0923.090.13%60,439
Mar 4, 202623.0223.0822.9823.0623.060.35%210,681
Mar 3, 202622.9222.9922.9122.9822.98-0.09%116,467
Mar 2, 202622.9523.0122.9223.0023.00-207,846
Feb 27, 202623.0723.0723.0023.0023.00-0.24%108,440
Feb 26, 202623.0923.1023.0523.0623.06-0.06%44,852
Feb 25, 202623.0523.0823.0223.0723.070.17%76,950
Feb 24, 202623.0623.0823.0323.0323.03-0.18%301,366
Feb 23, 202623.1223.1223.0623.0723.07-0.29%96,533
Feb 20, 202623.1423.1423.1223.1423.14-0.52%36,131
Feb 19, 202623.2623.2623.2523.2623.13-27,016
Feb 18, 202623.2623.2623.2423.2623.130.13%76,151
Feb 17, 202623.2523.2523.2223.2323.100.02%57,596
Feb 13, 202623.2423.2423.2223.2323.090.02%28,492
Feb 12, 202623.2623.2723.2123.2223.09-0.06%125,307
Feb 11, 202623.2523.2523.2123.2423.100.15%24,694
Feb 10, 202623.2223.2223.1623.2023.07-0.09%169,789
Feb 9, 202623.2023.2323.1923.2223.090.04%174,953
Feb 6, 202623.1723.2223.1623.2123.080.35%55,297
Feb 5, 202623.1523.1723.1223.1323.00-0.22%36,964
Feb 4, 202623.2523.2523.1723.1823.05-0.22%158,516
Feb 3, 202623.2623.2823.2123.2323.10-0.13%145,829
Feb 2, 202623.2323.2623.2223.2623.130.11%224,705
Jan 30, 202623.2823.2823.2223.2423.10-0.15%236,148
Jan 29, 202623.2923.3023.2723.2723.14-0.24%326,025
Jan 28, 202623.3323.3423.3223.3323.19-0.02%80,690
Jan 27, 202623.3323.3423.3323.3323.20-0.01%38,230
Jan 26, 202623.3523.3523.3323.3323.20-0.12%368,344
Jan 23, 202623.3623.3723.3623.3623.23-41,728
Jan 22, 202623.3623.3723.3523.3623.22-0.03%19,849
Jan 21, 202623.3723.3723.3623.3723.230.06%195,687
Jan 20, 202623.3523.3723.3423.3523.22-0.43%173,732
Jan 16, 202623.4623.4623.4523.4523.240.09%36,986
Jan 15, 202623.4523.4523.4323.4323.220.09%87,784
Jan 14, 202623.4223.4323.4123.4123.20-0.05%98,876
Jan 13, 202623.4323.4423.4223.4223.21-0.03%72,572
Jan 12, 202623.4023.4323.4023.4323.220.04%31,975
Jan 9, 202623.4223.4423.4123.4223.210.13%108,085
Jan 8, 202623.3923.4123.3923.3923.18-0.04%108,946
Jan 7, 202623.3923.4123.3923.4023.190.04%88,572
Jan 6, 202623.3823.3923.3823.3923.180.11%74,260
Jan 5, 202623.3623.3823.3623.3723.160.09%77,944
Jan 2, 202623.3423.3623.3323.3523.14-282,626
Dec 31, 202523.3323.3523.3323.3523.140.04%109,752
Dec 30, 202523.3323.3423.3323.3423.130.04%37,066
Dec 29, 202523.3423.3423.3223.3323.12-0.11%71,096
Dec 26, 202523.3323.3623.3323.3523.140.11%50,294
Dec 24, 202523.3223.3423.3123.3323.120.06%52,720
Dec 23, 202523.3023.3123.3023.3123.10-166,195
Dec 22, 202523.3023.3123.2923.3123.10-0.81%125,275
Dec 19, 202523.5023.5023.4823.5023.090.13%558,650
Dec 18, 202523.4823.4823.4623.4723.060.06%213,550
Dec 17, 202523.4823.4823.4523.4623.05-0.09%123,524
Dec 16, 202523.4523.4823.4523.4823.07-38,367
Dec 15, 202523.4823.4823.4623.4823.070.06%63,987
Dec 12, 202523.4723.4723.4523.4623.050.02%331,878
Dec 11, 202523.4523.6523.4423.4623.05-0.06%896,874
Dec 10, 202523.4523.4723.4523.4723.060.11%78,497
Dec 9, 202523.4523.4523.4423.4523.040.02%69,209
Dec 8, 202523.4623.4623.4323.4423.030.04%151,580
Dec 5, 202523.4423.4423.4223.4323.020.09%57,597
Dec 4, 202523.4023.4123.4023.4123.000.13%53,331
Dec 3, 202523.3823.4023.3823.3822.980.04%43,830
Dec 2, 202523.4023.4023.3723.3722.97-287,620
Dec 1, 202523.3723.3923.3723.3722.97-0.13%100,618
Nov 28, 202523.4023.4023.3823.4023.000.09%44,059
Nov 26, 202523.3923.3923.3623.3822.980.09%40,448
Nov 25, 202523.3723.3723.3423.3622.960.06%53,430
Nov 24, 202523.3523.3623.3423.3522.94-0.02%130,466
Nov 21, 202523.3323.3623.3223.3522.950.17%362,620
Nov 20, 202523.3523.3523.2823.3122.91-0.77%240,473
Nov 19, 202523.4923.4923.4823.4922.93-80,136
Nov 18, 202523.4923.4923.4623.4922.930.11%127,872
Nov 17, 202523.4923.4923.4623.4722.90-0.04%53,066
Nov 14, 202523.4623.4923.4623.4822.910.11%195,567
Nov 13, 202523.4623.4823.4523.4522.89-0.09%292,843
Nov 12, 202523.5023.5023.4623.4722.91-0.09%390,287
Nov 11, 202523.4923.4923.4723.4922.930.04%342,243
Nov 10, 202523.4923.4923.4723.4822.92-125,546
Nov 7, 202523.4723.4823.4523.4822.920.17%338,869
Nov 6, 202523.4623.4623.4023.4422.88-0.05%339,723
Nov 5, 202523.4523.4723.4523.4522.890.03%186,371
Nov 4, 202523.4423.4623.4323.4522.88-0.06%206,886
Nov 3, 202523.4723.4723.4523.4622.90-0.04%61,872
Oct 31, 202523.4623.4723.4623.4722.910.13%139,910
Oct 30, 202523.4523.4623.4323.4422.88-0.04%135,085
Oct 29, 202523.4523.4623.4423.4522.89-946,730
Oct 28, 202523.4523.4523.4323.4522.89-98,402
Oct 27, 202523.4223.4523.4223.4522.890.17%108,751
Oct 24, 202523.4223.4223.3923.4122.850.04%133,688
Oct 23, 202523.4123.4123.3923.4022.84-0.04%98,672
Oct 22, 202523.4123.4323.4023.4122.85-0.04%36,879
Oct 21, 202523.4123.4223.4023.4222.86-0.09%81,266
Oct 20, 202523.4323.4423.4023.4422.88-0.34%68,113
Oct 17, 202523.5323.5323.5023.5222.820.04%131,242
Oct 16, 202523.5323.5323.4823.5122.810.17%151,959
Oct 15, 202523.5023.5023.4723.4722.77-0.06%279,234
Oct 14, 202523.4623.5023.4623.4922.78-0.06%310,141
Oct 13, 202523.5023.5123.4823.5022.800.13%98,694
Oct 10, 202523.5623.5623.4723.4722.77-0.32%343,703