Skip to main content
Virtus Seix Senior Loan ETF (SEIX)
NYSEARCA: SEIX · Real-Time Price · USD
23.23
-0.02 (-0.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SEIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.2323.2423.2323.2323.23-0.09%75,402
Apr 27, 202623.2123.2523.2123.2523.250.09%97,919
Apr 24, 202623.2123.2323.2023.2323.230.13%72,129
Apr 23, 202623.2023.2323.1723.2023.200.04%276,243
Apr 22, 202623.1723.1923.1723.1923.190.19%52,676
Apr 21, 202623.1723.1723.1423.1523.15-49,181
Apr 20, 202623.1523.1523.1223.1523.15-0.43%78,437
Apr 17, 202623.2123.2523.2023.2523.110.17%29,382
Apr 16, 202623.2323.2323.1823.2123.070.19%51,864
Apr 15, 202623.1923.2023.1523.1623.03-33,736
Apr 14, 202623.1323.1723.1123.1623.030.09%122,265
Apr 13, 202623.1323.1623.1023.1423.01-0.04%111,604
Apr 10, 202623.1523.1523.1223.1523.02-25,642
Apr 9, 202623.1523.1523.1023.1523.020.13%17,206
Apr 8, 202623.1523.1523.1023.1222.990.22%46,827
Apr 7, 202623.0523.1023.0423.0722.940.13%50,726
Apr 6, 202623.0223.0723.0223.0422.91-84,366
Apr 2, 202622.9923.0722.9923.0422.91-0.04%49,226
Apr 1, 202623.0623.0723.0323.0522.92-0.04%158,670
Mar 31, 202623.0223.0723.0223.0622.930.22%42,296
Mar 30, 202623.0223.0523.0023.0122.88-0.09%88,964
Mar 27, 202623.0423.0622.9823.0322.90-0.09%51,818
Mar 26, 202623.0523.0823.0423.0522.92-0.09%52,043
Mar 25, 202623.0723.0723.0523.0722.940.11%27,096
Mar 24, 202623.0623.0623.0323.0522.910.11%15,683
Mar 23, 202623.0323.0923.0223.0222.890.09%33,356
Mar 20, 202623.0323.0722.9923.0022.87-0.61%43,049
Mar 19, 202623.1523.1823.1323.1422.88-0.08%88,051
Mar 18, 202623.1723.1823.1523.1622.90-0.09%14,326
Mar 17, 202623.1823.2123.1523.1822.920.13%30,602
Mar 16, 202623.1523.1823.1523.1522.890.04%34,564
Mar 13, 202623.1323.1923.1223.1422.880.13%19,805
Mar 12, 202623.1423.1723.1123.1122.85-0.30%30,969
Mar 11, 202623.1423.1923.1223.1822.920.35%79,410
Mar 10, 202623.0723.1423.0723.1022.840.04%194,014
Mar 9, 202623.0523.1123.0523.0922.830.04%89,048
Mar 6, 202623.0923.1223.0723.0822.82-0.05%105,895
Mar 5, 202623.0723.1223.0723.0922.830.13%60,439
Mar 4, 202623.0223.0822.9823.0622.800.35%210,681
Mar 3, 202622.9222.9922.9122.9822.72-0.09%116,467
Mar 2, 202622.9523.0122.9223.0022.74-207,846
Feb 27, 202623.0723.0723.0023.0022.74-0.24%108,440
Feb 26, 202623.0923.1023.0523.0622.80-0.06%44,952
Feb 25, 202623.0523.0823.0223.0722.810.17%76,950
Feb 24, 202623.0623.0823.0323.0322.77-0.18%301,366
Feb 23, 202623.1223.1223.0623.0722.82-0.29%96,533
Feb 20, 202623.1423.1423.1223.1422.88-0.52%36,131
Feb 19, 202623.2623.2623.2523.2622.87-27,016
Feb 18, 202623.2623.2623.2423.2622.870.13%76,151
Feb 17, 202623.2523.2523.2223.2322.840.02%57,596
Feb 13, 202623.2423.2423.2223.2322.840.02%28,492
Feb 12, 202623.2623.2723.2123.2222.83-0.06%125,307
Feb 11, 202623.2523.2523.2123.2422.840.15%24,694
Feb 10, 202623.2223.2223.1623.2022.81-0.09%169,789
Feb 9, 202623.2023.2323.1923.2222.830.04%174,953
Feb 6, 202623.1723.2223.1623.2122.820.35%55,297
Feb 5, 202623.1523.1723.1223.1322.74-0.22%36,964
Feb 4, 202623.2523.2523.1723.1822.79-0.22%158,516
Feb 3, 202623.2623.2823.2123.2322.84-0.13%145,829
Feb 2, 202623.2323.2623.2223.2622.870.11%224,705
Jan 30, 202623.2823.2823.2223.2422.84-0.15%236,148
Jan 29, 202623.2923.3023.2723.2722.88-0.24%326,025
Jan 28, 202623.3323.3423.3223.3322.93-0.02%80,690
Jan 27, 202623.3323.3423.3323.3322.94-0.01%38,230
Jan 26, 202623.3523.3523.3323.3322.94-0.12%368,344
Jan 23, 202623.3623.3723.3623.3622.97-41,728
Jan 22, 202623.3623.3723.3523.3622.97-0.03%19,849
Jan 21, 202623.3723.3723.3623.3722.970.06%195,687
Jan 20, 202623.3523.3723.3423.3522.96-0.43%173,732
Jan 16, 202623.4623.4623.4523.4522.980.09%36,986
Jan 15, 202623.4523.4523.4323.4322.960.09%87,784
Jan 14, 202623.4223.4323.4123.4122.94-0.05%98,876
Jan 13, 202623.4323.4423.4223.4222.96-0.03%72,572
Jan 12, 202623.4023.4323.4023.4322.960.04%31,975
Jan 9, 202623.4223.4423.4123.4222.950.13%108,085
Jan 8, 202623.3923.4123.3923.3922.92-0.04%108,946
Jan 7, 202623.3923.4123.3923.4022.930.04%88,572
Jan 6, 202623.3823.3923.3823.3922.920.11%74,260
Jan 5, 202623.3623.3823.3623.3722.900.09%77,944
Jan 2, 202623.3423.3623.3323.3522.88-282,626
Dec 31, 202523.3323.3523.3323.3522.880.04%109,752
Dec 30, 202523.3323.3423.3323.3422.870.04%37,066
Dec 29, 202523.3423.3423.3223.3322.86-0.11%71,096
Dec 26, 202523.3323.3623.3323.3522.890.11%50,294
Dec 24, 202523.3223.3423.3123.3322.860.06%52,720
Dec 23, 202523.3023.3123.3023.3122.85-166,195
Dec 22, 202523.3023.3123.2923.3122.85-0.81%125,275
Dec 19, 202523.5023.5023.4823.5022.840.13%558,650
Dec 18, 202523.4823.4823.4623.4722.810.06%213,550
Dec 17, 202523.4823.4823.4523.4622.79-0.09%123,524
Dec 16, 202523.4523.4823.4523.4822.81-38,367
Dec 15, 202523.4823.4823.4623.4822.810.06%63,987
Dec 12, 202523.4723.4723.4523.4622.800.02%331,878
Dec 11, 202523.4523.6523.4423.4622.79-0.06%896,874
Dec 10, 202523.4523.4723.4523.4722.810.11%78,497
Dec 9, 202523.4523.4523.4423.4522.780.02%69,209
Dec 8, 202523.4623.4623.4323.4422.780.04%151,580
Dec 5, 202523.4423.4423.4223.4322.770.09%57,597
Dec 4, 202523.4023.4123.4023.4122.750.13%53,331
Dec 3, 202523.3823.4023.3823.3822.720.04%43,830