SEI Enhanced Low Volatility US Large Cap ETF (SELV)

SELV
🏛️ États-Unis →
31.71
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 31.51 31.71 31.50 31.71 0.0M
2025-09-25 31.62 31.62 31.37 31.37 0.0M
2025-09-24 31.65 31.65 31.51 31.55 0.0M
2025-09-23 31.57 31.59 31.47 31.57 0.0M
2025-09-22 31.42 31.47 31.35 31.45 0.0M
2025-09-19 31.53 31.53 31.41 31.46 0.0M
2025-09-18 31.57 31.58 31.47 31.47 0.0M
2025-09-17 31.60 31.64 31.55 31.55 0.0M
2025-09-16 31.59 31.59 31.39 31.39 0.0M
2025-09-15 31.69 31.69 31.53 31.54 0.0M
2025-09-12 31.70 31.78 31.61 31.62 0.0M
2025-09-11 31.51 31.82 31.49 31.82 0.0M
2025-09-10 31.46 31.51 31.30 31.40 0.0M
2025-09-09 31.58 31.67 31.52 31.62 0.0M
2025-09-08 31.46 31.61 31.46 31.61 0.0M
2025-09-05 31.75 31.75 31.54 31.59 0.0M
2025-09-04 31.56 31.65 31.56 31.65 0.0M
2025-09-03 31.41 31.51 31.39 31.51 0.0M
2025-09-02 31.35 31.40 31.28 31.40 0.0M
2025-08-29 31.49 31.49 31.41 31.49 0.0M
2025-08-28 31.37 31.39 31.27 31.37 0.0M
2025-08-27 31.33 31.45 31.29 31.45 0.0M
2025-08-26 31.36 31.36 31.22 31.31 0.0M
2025-08-25 31.58 31.58 31.32 31.35 0.0M
2025-08-22 31.71 31.71 31.56 31.56 0.0M
2025-08-21 31.47 31.55 31.47 31.51 0.0M
2025-08-20 31.51 31.64 31.51 31.57 0.0M
2025-08-19 31.28 31.40 31.28 31.40 0.0M
2025-08-18 31.23 31.30 31.19 31.19 0.0M
2025-08-15 31.36 31.36 31.25 31.25 0.0M
2025-08-14 31.21 31.33 31.21 31.30 0.0M
2025-08-13 31.26 31.50 31.26 31.38 0.0M
2025-08-12 31.08 31.15 31.05 31.15 0.0M
2025-08-11 31.09 31.26 31.09 31.12 0.0M
2025-08-08 31.04 31.15 31.01 31.11 0.0M
2025-08-07 30.93 30.95 30.72 30.79 0.0M
2025-08-06 30.64 30.92 30.64 30.83 0.0M
2025-08-05 30.88 30.88 30.66 30.66 0.0M
2025-08-04 30.67 30.81 30.67 30.81 0.0M
2025-08-01 30.57 30.63 30.43 30.49 0.0M
2025-07-31 30.91 30.91 30.61 30.61 0.0M
2025-07-30 31.00 31.00 30.78 30.80 0.0M
2025-07-29 31.02 31.02 30.93 31.01 0.0M
2025-07-28 31.15 31.15 30.99 30.99 0.0M
2025-07-25 31.16 31.32 31.16 31.24 0.0M
2025-07-24 31.23 31.27 31.21 31.21 0.0M
2025-07-23 31.14 31.23 31.10 31.23 0.0M
2025-07-22 31.04 31.15 31.04 31.15 0.0M
2025-07-21 31.02 31.03 30.79 30.84 0.1M
2025-07-18 30.92 30.92 30.78 30.81 0.0M
2025-07-17 30.82 30.88 30.74 30.84 0.0M
2025-07-16 30.73 30.80 30.67 30.79 0.0M
2025-07-15 30.84 30.87 30.62 30.62 0.0M
2025-07-14 30.89 30.92 30.82 30.92 0.0M
2025-07-11 30.82 30.84 30.78 30.80 0.0M
2025-07-10 31.01 31.13 31.01 31.07 0.0M
2025-07-09 31.08 31.12 30.98 31.12 0.0M
2025-07-08 31.11 31.15 31.08 31.11 0.0M
2025-07-07 31.32 31.32 31.13 31.18 0.0M
2025-07-03 31.37 31.46 31.32 31.45 0.0M
2025-07-02 31.33 31.33 31.19 31.25 0.0M
2025-07-01 31.39 31.51 31.36 31.45 0.0M
2025-06-30 31.23 31.32 31.14 31.32 0.0M
2025-06-27 30.97 31.13 30.97 31.10 0.0M
2025-06-26 30.91 30.96 30.87 30.96 0.0M
2025-06-25 30.92 31.02 30.84 30.85 0.0M
2025-06-24 30.96 31.16 30.96 31.08 0.0M
2025-06-23 30.84 30.98 30.70 30.98 0.0M
2025-06-20 30.86 30.86 30.65 30.70 0.0M
2025-06-18 30.80 30.84 30.69 30.69 0.0M
2025-06-17 30.84 30.90 30.77 30.78 0.0M
2025-06-16 31.14 31.14 30.92 30.97 0.0M
2025-06-13 31.10 31.15 30.88 30.88 0.0M
2025-06-12 30.95 31.16 30.95 31.16 0.0M
2025-06-11 30.98 31.05 30.89 30.96 0.1M
2025-06-10 31.05 31.09 30.99 31.03 0.0M
2025-06-09 30.97 31.07 30.97 30.98 0.0M
2025-06-06 31.07 31.13 31.01 31.12 0.0M
2025-06-05 30.95 30.95 30.84 30.84 0.0M
2025-06-04 31.12 31.12 30.92 30.92 0.0M
2025-06-03 31.10 31.10 30.93 31.07 0.0M
2025-06-02 30.87 31.05 30.87 31.05 0.0M
2025-05-30 30.89 31.03 30.78 31.00 0.0M
2025-05-29 30.78 30.81 30.78 30.81 0.0M
2025-05-28 31.03 31.03 30.74 30.74 0.0M
2025-05-27 30.81 30.96 30.81 30.94 0.0M
2025-05-23 30.50 30.70 30.50 30.64 0.0M
2025-05-22 30.79 30.79 30.62 30.62 0.0M
2025-05-21 30.88 30.95 30.71 30.76 0.1M
2025-05-20 31.11 31.13 30.92 31.07 0.1M
2025-05-19 30.88 31.09 30.88 31.05 0.0M
2025-05-16 30.65 30.92 30.65 30.92 0.0M
2025-05-15 30.25 30.63 30.25 30.63 0.0M
2025-05-14 30.25 30.25 30.08 30.13 0.0M
2025-05-13 30.44 30.49 30.29 30.29 0.0M
2025-05-12 30.66 30.66 30.29 30.46 0.1M
2025-05-09 30.37 30.37 30.23 30.23 0.0M
2025-05-08 30.56 30.56 30.32 30.32 0.0M
2025-05-07 30.47 30.61 30.46 30.52 0.0M
2025-05-06 30.41 30.57 30.31 30.42 0.0M
2025-05-05 30.46 30.58 30.46 30.48 0.0M
2025-05-02 30.53 30.60 30.47 30.60 0.0M
2025-05-01 30.39 30.45 30.29 30.29 0.0M
2025-04-30 29.94 30.26 29.81 30.26 0.0M
2025-04-29 29.85 30.14 29.85 30.10 0.3M
2025-04-28 29.83 29.94 29.77 29.94 0.0M
2025-04-25 29.73 29.79 29.64 29.79 0.0M
2025-04-24 29.44 29.80 29.44 29.80 0.0M
2025-04-23 29.68 29.84 29.50 29.58 0.0M
2025-04-22 28.93 29.47 28.93 29.42 0.0M
2025-04-21 29.13 29.13 28.59 28.77 0.0M
2025-04-17 29.34 29.59 29.33 29.33 0.0M
2025-04-16 29.60 29.62 29.05 29.18 0.0M
2025-04-15 29.78 29.79 29.62 29.62 0.0M
2025-04-14 29.65 29.81 29.53 29.71 0.0M
2025-04-11 28.80 29.42 28.80 29.35 0.0M
2025-04-10 29.00 29.00 28.34 28.87 0.0M
2025-04-09 27.62 29.30 27.62 29.29 0.0M
2025-04-08 28.58 28.85 27.84 27.84 0.0M
2025-04-07 27.73 28.43 27.73 28.12 0.0M
2025-04-04 29.69 29.69 28.52 28.52 0.0M
2025-04-03 30.36 30.36 30.10 30.10 0.0M
2025-04-02 30.56 30.70 30.56 30.70 0.0M
2025-04-01 30.67 30.72 30.49 30.61 0.0M
2025-03-31 30.16 30.60 30.16 30.60 0.0M
2025-03-28 30.59 30.59 30.32 30.36 0.0M
2025-03-27 30.35 30.59 30.35 30.57 0.0M
2025-03-26 30.37 30.45 30.36 30.39 0.0M
2025-03-25 30.24 30.29 30.16 30.22 0.0M
2025-03-24 30.18 30.28 30.14 30.24 0.0M
2025-03-21 29.84 30.03 29.84 30.03 0.0M
2025-03-20 30.14 30.14 29.97 30.07 0.0M
2025-03-19 30.05 30.15 30.02 30.15 0.0M
2025-03-18 30.09 30.09 29.95 30.02 0.0M
2025-03-17 29.94 30.21 29.94 30.15 0.0M
2025-03-14 29.52 29.86 29.52 29.86 0.0M
2025-03-13 29.68 29.69 29.40 29.48 0.0M
2025-03-12 29.64 29.71 29.45 29.58 0.0M
2025-03-11 30.03 30.05 29.80 29.86 0.0M
2025-03-10 30.63 30.71 30.28 30.41 0.0M
2025-03-07 30.41 30.78 30.41 30.72 0.0M
2025-03-06 30.17 30.40 30.17 30.39 0.0M
2025-03-05 30.33 30.50 30.19 30.45 0.0M
2025-03-04 30.60 30.60 30.27 30.27 0.0M
2025-03-03 30.78 30.78 30.52 30.63 0.0M
2025-02-28 30.49 30.68 30.34 30.68 0.0M
2025-02-27 30.47 30.49 30.28 30.28 0.0M
2025-02-26 30.58 30.58 30.33 30.33 0.0M
2025-02-25 30.58 30.65 30.58 30.63 0.0M
2025-02-24 30.35 30.54 30.35 30.44 0.0M
2025-02-21 30.35 30.42 30.22 30.23 0.0M
2025-02-20 30.32 30.39 30.32 30.39 0.0M
2025-02-19 30.28 30.45 30.28 30.43 0.0M
2025-02-18 30.07 30.22 30.07 30.22 0.0M
2025-02-14 30.27 30.27 30.14 30.14 0.0M
2025-02-13 30.06 30.27 30.04 30.27 0.0M
2025-02-12 29.94 30.02 29.94 29.98 0.0M
2025-02-11 29.90 30.10 29.90 30.10 0.0M
2025-02-10 29.95 30.01 29.87 29.99 0.0M
2025-02-07 30.07 30.07 29.86 29.86 0.0M
2025-02-06 30.05 30.05 29.95 30.03 0.0M
2025-02-05 29.94 30.05 29.87 30.05 0.0M
2025-02-04 29.79 29.96 29.79 29.94 0.0M
2025-02-03 29.47 29.99 29.47 29.93 0.0M
2025-01-31 30.06 30.06 29.85 29.86 0.0M
2025-01-30 29.86 30.06 29.86 30.03 0.0M
2025-01-29 29.90 30.03 29.84 29.86 0.1M
2025-01-28 29.97 30.01 29.93 29.96 0.0M
2025-01-27 29.83 29.93 29.83 29.92 0.0M
2025-01-24 29.76 29.76 29.71 29.71 0.0M
2025-01-23 29.62 29.70 29.62 29.70 0.0M
2025-01-22 29.64 29.69 29.64 29.65 0.0M
2025-01-21 29.58 29.59 29.53 29.57 0.0M
2025-01-17 29.40 29.51 29.40 29.42 0.0M
2025-01-16 29.29 29.32 29.22 29.32 0.0M
2025-01-15 29.26 29.26 29.16 29.17 0.0M
2025-01-14 28.81 28.93 28.81 28.93 0.0M
2025-01-13 28.58 28.80 28.58 28.76 0.0M
2025-01-10 28.95 28.97 28.65 28.65 0.0M
2025-01-08 28.98 29.10 28.97 29.10 0.0M
2025-01-07 29.21 29.21 28.95 29.00 0.0M
2025-01-06 29.10 29.10 29.04 29.04 0.0M
2025-01-03 29.21 29.21 29.09 29.16 0.0M
2025-01-02 29.28 29.28 28.98 29.02 0.0M