Virtus Seix Senior Loan E... (SEIX)
23.29
0.03 (0.13%)
At close: Apr 15, 2025, 3:55 PM
23.36
0.31%
After-hours: Apr 15, 2025, 08:00 PM EDT
Virtus Seix Senior Loan ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.22 | 23.22 | 23.30 | 23.30 | 0.17% | 871,054 |
| Apr 14, 2025 | 23.25 | 23.25 | 23.27 | 23.27 | 23.20 | 23.20 | 23.26 | 23.26 | 0.35% | 165,347 |
| Apr 11, 2025 | 23.17 | 23.17 | 23.23 | 23.23 | 23.14 | 23.14 | 23.18 | 23.18 | 0.30% | 53,500 |
| Apr 10, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.10 | 23.10 | 23.11 | 23.11 | -0.82% | 193,700 |
| Apr 9, 2025 | 23.12 | 23.12 | 23.41 | 23.41 | 23.07 | 23.07 | 23.30 | 23.30 | 1.17% | 226,618 |
| Apr 8, 2025 | 23.11 | 23.11 | 23.15 | 23.15 | 23.02 | 23.02 | 23.03 | 23.03 | -0.35% | 243,900 |
| Apr 7, 2025 | 22.97 | 22.97 | 23.22 | 23.22 | 22.97 | 22.97 | 23.11 | 23.11 | -0.52% | 223,742 |
| Apr 4, 2025 | 23.35 | 23.35 | 23.40 | 23.40 | 23.12 | 23.12 | 23.23 | 23.23 | -0.98% | 311,321 |
| Apr 3, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.43 | 23.43 | 23.46 | 23.46 | -0.55% | 181,500 |
| Apr 2, 2025 | 23.56 | 23.56 | 23.59 | 23.59 | 23.55 | 23.55 | 23.59 | 23.59 | 0.00% | 89,422 |
| Apr 1, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.56 | 23.56 | 23.59 | 23.59 | -0.08% | 77,300 |
| Mar 31, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.60 | 23.60 | 23.61 | 23.61 | -0.08% | 175,200 |
| Mar 28, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.63 | 23.63 | 23.63 | 23.63 | 0.00% | 46,300 |
| Mar 27, 2025 | 23.63 | 23.63 | 23.64 | 23.64 | 23.62 | 23.62 | 23.63 | 23.63 | 0.04% | 29,200 |
| Mar 26, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.62 | 23.62 | 23.62 | 23.62 | -0.04% | 27,700 |
| Mar 25, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.61 | 23.61 | 23.63 | 23.63 | 0.08% | 67,533 |
| Mar 24, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.60 | 23.60 | 23.61 | 23.61 | 0.04% | 98,447 |
| Mar 21, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.58 | 23.58 | 23.60 | 23.60 | 0.08% | 93,049 |
| Mar 20, 2025 | 23.55 | 23.55 | 23.58 | 23.58 | 23.54 | 23.54 | 23.58 | 23.58 | -0.42% | 82,458 |
| Mar 19, 2025 | 23.72 | 23.59 | 23.72 | 23.59 | 23.68 | 23.55 | 23.68 | 23.55 | -0.13% | 78,602 |
| Mar 18, 2025 | 23.72 | 23.59 | 23.72 | 23.59 | 23.69 | 23.56 | 23.71 | 23.58 | 0.00% | 118,300 |
| Mar 17, 2025 | 23.72 | 23.59 | 23.73 | 23.60 | 23.70 | 23.57 | 23.71 | 23.58 | -0.04% | 199,200 |
| Mar 14, 2025 | 23.69 | 23.56 | 23.73 | 23.60 | 23.68 | 23.55 | 23.72 | 23.59 | 0.21% | 194,700 |
| Mar 13, 2025 | 23.73 | 23.60 | 23.74 | 23.61 | 23.67 | 23.54 | 23.67 | 23.54 | -0.25% | 196,300 |
| Mar 12, 2025 | 23.75 | 23.62 | 23.75 | 23.62 | 23.72 | 23.59 | 23.73 | 23.60 | 0.04% | 193,126 |
| Mar 11, 2025 | 23.77 | 23.64 | 23.77 | 23.64 | 23.72 | 23.59 | 23.72 | 23.59 | -0.25% | 93,919 |
| Mar 10, 2025 | 23.77 | 23.64 | 23.78 | 23.65 | 23.75 | 23.62 | 23.78 | 23.65 | 0.00% | 202,100 |
| Mar 7, 2025 | 23.77 | 23.64 | 23.79 | 23.66 | 23.75 | 23.62 | 23.78 | 23.65 | 0.17% | 107,300 |
| Mar 6, 2025 | 23.75 | 23.62 | 23.78 | 23.65 | 23.74 | 23.61 | 23.74 | 23.61 | -0.21% | 132,603 |
| Mar 5, 2025 | 23.79 | 23.66 | 23.79 | 23.66 | 23.77 | 23.64 | 23.79 | 23.66 | 0.04% | 159,001 |
| Mar 4, 2025 | 23.82 | 23.69 | 23.82 | 23.69 | 23.77 | 23.64 | 23.78 | 23.65 | -0.21% | 277,747 |
| Mar 3, 2025 | 23.85 | 23.72 | 23.85 | 23.72 | 23.83 | 23.70 | 23.83 | 23.70 | -0.13% | 151,400 |
| Feb 28, 2025 | 23.86 | 23.73 | 23.86 | 23.73 | 23.85 | 23.72 | 23.86 | 23.73 | 0.00% | 131,900 |
| Feb 27, 2025 | 23.87 | 23.74 | 23.87 | 23.74 | 23.86 | 23.73 | 23.86 | 23.73 | 0.00% | 76,400 |
| Feb 26, 2025 | 23.87 | 23.74 | 23.87 | 23.74 | 23.86 | 23.73 | 23.86 | 23.73 | -0.04% | 94,322 |
| Feb 25, 2025 | 23.87 | 23.74 | 23.87 | 23.74 | 23.86 | 23.73 | 23.87 | 23.74 | -0.04% | 121,442 |
| Feb 24, 2025 | 23.87 | 23.74 | 23.88 | 23.75 | 23.86 | 23.73 | 23.88 | 23.75 | 0.04% | 106,359 |
| Feb 21, 2025 | 23.87 | 23.74 | 23.88 | 23.75 | 23.86 | 23.73 | 23.87 | 23.74 | 0.00% | 449,837 |
| Feb 20, 2025 | 23.88 | 23.75 | 23.88 | 23.75 | 23.85 | 23.72 | 23.87 | 23.74 | -0.58% | 139,800 |
| Feb 19, 2025 | 24.02 | 23.73 | 24.02 | 23.73 | 24.00 | 23.71 | 24.01 | 23.72 | -0.04% | 100,600 |
| Feb 18, 2025 | 24.03 | 23.75 | 24.03 | 23.75 | 24.01 | 23.73 | 24.02 | 23.74 | 0.08% | 71,742 |
| Feb 14, 2025 | 24.00 | 23.72 | 24.03 | 23.75 | 23.99 | 23.71 | 24.00 | 23.72 | 0.04% | 161,600 |
| Feb 13, 2025 | 23.99 | 23.71 | 23.99 | 23.71 | 23.98 | 23.70 | 23.99 | 23.71 | 0.04% | 51,500 |
| Feb 12, 2025 | 23.99 | 23.71 | 23.99 | 23.71 | 23.98 | 23.70 | 23.98 | 23.70 | -0.04% | 46,100 |
| Feb 11, 2025 | 24.00 | 23.72 | 24.00 | 23.72 | 23.98 | 23.70 | 23.99 | 23.71 | 0.04% | 68,748 |
| Feb 10, 2025 | 23.99 | 23.71 | 23.99 | 23.71 | 23.97 | 23.69 | 23.98 | 23.70 | 0.00% | 99,300 |
| Feb 7, 2025 | 23.97 | 23.69 | 23.99 | 23.71 | 23.97 | 23.69 | 23.98 | 23.70 | 0.04% | 115,248 |
| Feb 6, 2025 | 23.98 | 23.70 | 23.99 | 23.71 | 23.97 | 23.69 | 23.97 | 23.69 | -0.08% | 95,800 |
| Feb 5, 2025 | 23.98 | 23.70 | 23.99 | 23.71 | 23.98 | 23.70 | 23.99 | 23.71 | 0.04% | 216,700 |
| Feb 4, 2025 | 23.96 | 23.68 | 23.98 | 23.70 | 23.96 | 23.68 | 23.98 | 23.70 | 0.08% | 191,200 |