SEI Enhanced US Large Cap Value Factor ETF (SEIV)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 1.87723480334 | 33.56 | 34.36 | 33.56 | 43131 | 34.13809018 | SP |
| 4 | 1.245 | 3.77902564881 | 32.945 | 34.715 | 32.83 | 38091 | 34.13529906 | SP |
| 12 | 0.21 | 0.618010594467 | 33.98 | 35.06 | 32.81 | 42606 | 34.24965085 | SP |
| 26 | 3.65 | 11.9515389653 | 30.54 | 35.06 | 30.32 | 34264 | 33.62595586 | SP |
| 52 | 5.43 | 18.8803894298 | 28.76 | 35.06 | 28.23 | 83592 | 29.74866242 | SP |
| 156 | 8.48 | 32.9832749903 | 25.71 | 35.06 | 21.33 | 32654 | 29.39493171 | SP |
| 260 | 8.48 | 32.9832749903 | 25.71 | 35.06 | 21.33 | 32654 | 29.39493171 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 34.0349 | -0.16 | -0.45 | 34.3 | 34.31 | 34 | 50475 |
| 1738884600 | 34.19 | -0.15 | -0.44 | 34.3 | 34.3 | 34.03 | 48159 |
| 1738798200 | 34.34 | 0.1 | 0.31 | 34.18 | 34.36 | 34.06 | 33339 |
| 1738711800 | 34.2352 | 0.24 | 0.69 | 34 | 34.3 | 34 | 31980 |
| 1738625400 | 34 | -0.25 | -0.73 | 33.56 | 34.18 | 33.56 | 51368 |
| 1738366200 | 34.25 | -0.28 | -0.80 | 34.64 | 34.715 | 34.25 | 35480 |
| 1738279800 | 34.5261 | 0.19 | 0.54 | 34.43 | 34.66 | 34.397 | 18300 |
| 1738193400 | 34.3398 | 0.05 | 0.15 | 34.31 | 34.41 | 34.2 | 59612 |
| 1738107000 | 34.29 | 0.08 | 0.23 | 34.211 | 34.32 | 34.11 | 41085 |
| 1738020600 | 34.211 | -0.28 | -0.82 | 34.03 | 34.33 | 34.03 | 21913 |
| 1737761400 | 34.4952 | -0.1 | -0.29 | 34.62 | 34.64 | 34.44 | 20435 |
| 1737675000 | 34.5943 | 0 | 0.00 | 34.5943 | 34.5943 | 34.5943 | 0 |
| 1737588600 | 34.5943 | 0.02 | 0.07 | 34.64 | 34.67 | 34.57 | 15744 |
| 1737502200 | 34.57 | 0.4 | 1.17 | 34.33 | 34.58 | 34.33 | 44902 |
| 1737156600 | 34.1718 | 0.21 | 0.63 | 34.245 | 34.25 | 34.11 | 20643 |
| 1737070200 | 33.957 | 0.05 | 0.14 | 33.9089 | 34.03 | 33.822 | 28529 |
| 1736983800 | 33.9089 | 0.46 | 1.37 | 33.91 | 33.98 | 33.77 | 122671 |
| 1736897400 | 33.45 | 0.31 | 0.94 | 33.33 | 33.49 | 33.17 | 20829 |
| 1736811000 | 33.14 | -0.03 | -0.09 | 32.945 | 33.17 | 32.83 | 19842 |
| 1736551800 | 33.17 | -0.35 | -1.04 | 33.33 | 33.39 | 33.14 | 42918 |
| 1736379000 | 33.52 | -0.03 | -0.09 | 33.5 | 33.5383 | 33.259999 | 68775 |
| 1736292600 | 33.550199 | -0.15 | -0.44 | 33.88 | 33.95 | 33.47 | 51140 |
| 1736206200 | 33.6977 | 0.25 | 0.74 | 33.71 | 34.02 | 33.6977 | 21520 |
| 1735947000 | 33.45 | 0.39 | 1.18 | 33.229999 | 33.49 | 33.17 | 16913 |
| 1735860600 | 33.06 | -0.06 | -0.18 | 33.1192 | 33.43 | 32.95 | 19317 |
| 1735687800 | 33.1192 | -0.07 | -0.21 | 33.28 | 33.33 | 33.06 | 25148 |
| 1735601400 | 33.189999 | -0.32 | -0.95 | 33.509999 | 33.509999 | 32.939999 | 26420 |
| 1735342200 | 33.509999 | -0.44 | -1.30 | 33.67 | 33.8 | 33.35 | 26930 |
| 1735255800 | 33.95 | 0.06 | 0.18 | 33.8874 | 33.99 | 33.82 | 40887 |
| 1735077840 | 33.8874 | 0.22 | 0.65 | 33.67 | 33.8874 | 33.67 | 18328 |
| 1734996600 | 33.67 | 0.19 | 0.56 | 33.49 | 33.67 | 33.305 | 46861 |
| 1734737400 | 33.4834 | 0.46 | 1.40 | 33.02 | 33.69 | 32.89 | 29935 |
| 1734651000 | 33.02 | -0.14 | -0.42 | 33.32 | 33.36 | 33.02 | 35860 |
| 1734564600 | 33.159999 | -0.86 | -2.53 | 34.02 | 34.15 | 33.159999 | 27041 |
| 1734478200 | 34.02 | -0.23 | -0.67 | 34.1 | 34.22 | 33.98 | 41303 |
| 1734391800 | 34.25 | -0.04 | -0.12 | 34.29 | 34.4396 | 34.24 | 32764 |
| 1734132600 | 34.29 | -0.15 | -0.43 | 34.11 | 34.44 | 34.11 | 31150 |
| 1734046200 | 34.4368 | -0.07 | -0.21 | 34.46 | 34.58 | 34.4368 | 22679 |
| 1733959800 | 34.51 | 0.15 | 0.44 | 34.3584 | 34.55 | 34.3584 | 57723 |
| 1733873400 | 34.3584 | -0.22 | -0.64 | 34.66 | 34.66 | 34.3584 | 23927 |
| 1733787000 | 34.58 | -0.29 | -0.84 | 34.86 | 34.92 | 34.58 | 28409 |
| 1733527800 | 34.8725 | -0.01 | -0.02 | 34.8789 | 34.99 | 34.8 | 24039 |
| 1733441400 | 34.8789 | -0.03 | -0.10 | 34.98 | 35.05 | 34.8789 | 42814 |
| 1733355000 | 34.9134 | 0.06 | 0.17 | 34.8539 | 34.92 | 34.8 | 37008 |
| 1733268600 | 34.8539 | -0.06 | -0.16 | 34.93 | 34.94 | 34.83 | 336831 |
| 1733182200 | 34.91 | 0.02 | 0.06 | 34.91 | 35 | 34.8 | 152047 |
| 1732917840 | 34.89 | 0.18 | 0.52 | 34.85 | 34.97 | 34.85 | 3529 |
| 1732750200 | 34.71 | -0.27 | -0.77 | 34.96 | 35 | 34.7 | 32732 |
| 1732663800 | 34.9807 | 0.07 | 0.20 | 34.89 | 34.9807 | 34.89 | 46441 |
| 1732577400 | 34.91 | 0.32 | 0.93 | 34.88 | 35.06 | 34.86 | 33796 |
| 1732318200 | 34.59 | 0.14 | 0.39 | 34.52 | 34.68 | 34.5 | 66244 |
| 1732231800 | 34.4542 | 0.37 | 1.10 | 34.18 | 34.52 | 34.16 | 20932 |
| 1732145400 | 34.08 | 0.04 | 0.12 | 34.02 | 34.08 | 33.89 | 31090 |
| 1732059000 | 34.04 | -0.04 | -0.12 | 33.825 | 34.14 | 33.8 | 29949 |
| 1731972600 | 34.08 | 0.13 | 0.38 | 33.98 | 34.17 | 33.98 | 19892 |
| 1731713400 | 33.95 | -0.34 | -0.99 | 34.2 | 34.21 | 33.94 | 20913 |
| 1731627000 | 34.29 | -0.32 | -0.92 | 34.62 | 34.62 | 34.27 | 46321 |
| 1731540600 | 34.61 | -0.06 | -0.17 | 34.69 | 34.75 | 34.56 | 51199 |
| 1731454200 | 34.6678 | -0.14 | -0.40 | 34.73 | 34.85 | 34.57 | 61926 |
| 1731367800 | 34.8072 | 0.18 | 0.51 | 34.77 | 34.96 | 34.77 | 85690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
