SEI Enhanced US Large Cap Value Factor ETF (SEIV)

SEIV
🏛️ États-Unis →
38.83
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
2024-12-31 33.28 33.33 33.06 33.12 0.0M
2024-12-30 33.12 33.32 32.94 33.19 0.0M
2024-12-27 33.67 33.80 33.35 33.51 0.0M
2024-12-26 33.83 33.96 33.82 33.95 0.0M
2024-12-24 33.73 33.89 33.69 33.89 0.0M
2024-12-23 33.49 33.67 33.31 33.67 0.0M
2024-12-20 32.84 33.69 32.81 33.48 0.0M
2024-12-19 33.21 33.36 33.02 33.02 0.0M
2024-12-18 34.15 34.15 33.16 33.16 0.0M
2024-12-17 34.10 34.22 33.98 34.02 0.0M
2024-12-16 34.27 34.44 34.24 34.25 0.0M
2024-12-13 34.11 34.44 34.11 34.29 0.0M
2024-12-12 34.49 34.58 34.44 34.44 0.0M
2024-12-11 34.53 34.55 34.46 34.51 0.1M
2024-12-10 34.58 34.58 34.36 34.36 0.0M
2024-12-09 34.93 34.93 34.58 34.58 0.0M
2024-12-06 34.99 34.99 34.80 34.87 0.0M
2024-12-05 34.99 35.05 34.88 34.88 0.0M
2024-12-04 34.85 34.92 34.80 34.91 0.0M
2024-12-03 34.87 34.94 34.83 34.85 0.3M
2024-12-02 34.86 35.00 34.80 34.91 0.2M
2024-11-29 34.91 34.97 34.86 34.89 0.0M
2024-11-27 34.96 35.00 34.70 34.71 0.0M
2024-11-26 34.93 34.98 34.91 34.98 0.0M
2024-11-25 34.88 35.06 34.86 34.91 0.0M
2024-11-22 34.55 34.68 34.50 34.59 0.1M
2024-11-21 34.16 34.52 34.16 34.45 0.0M
2024-11-20 34.02 34.08 33.89 34.08 0.0M
2024-11-19 33.83 34.14 33.80 34.04 0.0M
2024-11-18 34.08 34.17 34.02 34.08 0.0M
2024-11-15 34.20 34.21 33.94 33.95 0.0M
2024-11-14 34.61 34.61 34.27 34.29 0.0M
2024-11-13 34.69 34.75 34.56 34.61 0.1M
2024-11-12 34.85 34.85 34.57 34.67 0.1M
2024-11-11 34.90 34.96 34.79 34.81 0.1M
2024-11-08 34.70 34.73 34.59 34.63 0.0M
2024-11-07 34.56 34.68 34.56 34.61 0.2M
2024-11-06 34.11 34.42 34.04 34.39 0.0M
2024-11-05 33.04 33.32 33.04 33.32 0.0M
2024-11-04 33.02 33.11 32.91 32.92 0.0M
2024-11-01 33.02 33.22 33.00 33.02 0.0M
2024-10-31 33.27 33.27 32.92 32.92 0.0M
2024-10-30 33.36 33.41 33.25 33.25 0.0M
2024-10-29 33.11 33.33 33.04 33.25 0.0M
2024-10-28 33.18 33.24 33.04 33.17 0.1M
2024-10-25 33.20 33.20 32.91 32.91 0.0M
2024-10-24 33.14 33.16 32.96 33.03 0.0M
2024-10-23 33.14 33.24 32.89 33.08 0.0M
2024-10-22 32.84 33.30 32.84 33.25 0.0M
2024-10-21 33.59 33.59 33.32 33.34 0.0M
2024-10-18 33.58 33.61 33.45 33.55 0.0M
2024-10-17 33.69 33.69 33.54 33.54 0.0M
2024-10-16 33.74 33.75 33.39 33.53 0.0M
2024-10-15 33.43 33.55 33.26 33.26 0.0M
2024-10-14 33.20 33.32 33.20 33.29 0.0M
2024-10-11 32.88 33.11 32.88 33.04 0.0M
2024-10-10 32.89 32.92 32.78 32.83 0.1M
2024-10-09 32.70 32.99 32.70 32.97 0.0M
2024-10-08 32.57 32.74 32.57 32.69 0.0M
2024-10-07 32.65 32.70 32.44 32.51 0.0M
2024-10-04 32.63 32.74 32.52 32.74 0.0M
2024-10-03 32.49 32.57 32.40 32.54 0.0M
2024-10-02 32.61 32.67 32.49 32.60 0.0M
2024-10-01 32.86 33.01 32.45 32.66 0.0M
2024-09-30 32.75 32.95 32.62 32.95 0.0M
2024-09-27 32.98 32.99 32.79 32.79 0.0M
2024-09-26 32.70 32.86 32.70 32.84 0.0M
2024-09-25 32.64 32.64 32.43 32.46 0.0M
2024-09-24 32.64 32.64 32.52 32.59 0.0M
2024-09-23 32.63 32.63 32.57 32.61 0.0M
2024-09-20 32.56 32.56 32.36 32.53 0.0M
2024-09-19 32.67 32.67 32.55 32.56 0.0M
2024-09-18 32.24 32.44 32.12 32.15 0.0M
2024-09-17 32.23 32.37 32.04 32.12 0.0M
2024-09-16 31.92 32.10 31.92 32.10 0.0M
2024-09-13 31.74 31.94 31.74 31.91 0.0M
2024-09-12 31.39 31.58 31.25 31.56 0.0M
2024-09-11 31.08 31.28 30.69 31.28 0.0M
2024-09-10 31.21 31.21 30.85 31.08 0.0M
2024-09-09 31.19 31.26 31.04 31.12 0.0M
2024-09-06 31.55 31.55 30.88 30.88 0.0M
2024-09-05 31.61 31.64 31.34 31.37 0.0M
2024-09-04 31.65 31.91 31.62 31.68 0.0M
2024-09-03 32.18 32.30 31.74 31.75 0.0M
2024-08-30 32.25 32.39 32.13 32.39 0.0M
2024-08-29 32.12 32.32 32.02 32.03 0.0M
2024-08-28 32.14 32.17 31.93 32.02 0.0M
2024-08-27 32.05 32.18 32.00 32.11 0.0M
2024-08-26 32.25 32.30 32.07 32.13 0.0M
2024-08-23 31.89 32.16 31.89 32.16 0.0M
2024-08-22 31.86 31.97 31.65 31.65 0.0M
2024-08-21 31.65 31.81 31.64 31.81 0.0M
2024-08-20 31.68 31.68 31.53 31.55 0.0M
2024-08-19 31.50 31.65 31.43 31.65 0.0M
2024-08-16 31.22 31.43 31.22 31.43 0.0M
2024-08-15 31.14 31.26 31.09 31.22 0.0M
2024-08-14 30.91 30.91 30.73 30.84 0.0M
2024-08-13 30.54 30.76 30.54 30.74 0.0M
2024-08-12 30.54 30.54 30.32 30.33 0.1M
2024-08-09 30.34 30.54 30.27 30.53 0.0M
2024-08-08 30.08 30.39 30.05 30.38 0.0M
2024-08-07 30.46 30.49 29.78 29.78 0.0M
2024-08-06 29.96 30.42 29.96 30.10 0.0M
2024-08-05 29.56 30.16 29.56 29.88 0.0M
2024-08-02 31.12 31.20 30.71 30.83 0.0M
2024-08-01 32.15 32.19 31.50 31.61 0.0M
2024-07-31 32.20 32.26 32.12 32.17 0.0M
2024-07-30 32.08 32.10 31.87 31.98 0.0M
2024-07-29 31.92 31.97 31.83 31.89 0.0M
2024-07-26 31.64 31.93 31.64 31.84 0.0M
2024-07-25 31.52 31.78 31.38 31.38 0.0M
2024-07-24 31.69 31.77 31.41 31.41 0.0M
2024-07-23 31.93 32.00 31.88 31.89 0.0M
2024-07-22 31.86 32.03 31.80 32.01 0.0M
2024-07-19 31.94 31.95 31.73 31.73 0.0M
2024-07-18 32.27 32.45 31.93 32.00 0.0M
2024-07-17 32.10 32.28 32.10 32.19 0.0M
2024-07-16 32.03 32.38 32.03 32.38 0.0M
2024-07-15 31.99 32.07 31.88 31.90 0.0M
2024-07-12 31.63 31.95 31.63 31.79 0.0M
2024-07-11 31.56 31.58 31.47 31.56 0.0M
2024-07-10 31.31 31.50 31.25 31.50 0.0M
2024-07-09 31.18 31.32 31.17 31.18 0.0M
2024-07-08 31.10 31.21 31.10 31.16 0.0M
2024-07-05 31.24 31.24 31.09 31.15 0.0M
2024-07-03 31.19 31.23 31.17 31.22 0.0M
2024-07-02 31.10 31.18 31.06 31.18 0.0M
2024-07-01 31.34 31.34 31.09 31.17 0.0M
2024-06-28 31.18 31.30 31.08 31.15 0.0M
2024-06-27 31.16 31.16 30.98 31.06 0.0M
2024-06-26 31.17 31.19 31.07 31.13 0.0M
2024-06-25 31.40 31.40 31.22 31.29 0.0M
2024-06-24 31.34 31.51 31.34 31.34 0.0M
2024-06-21 31.26 31.28 31.21 31.25 0.0M
2024-06-20 31.38 31.38 31.19 31.22 0.0M
2024-06-18 31.25 31.32 31.19 31.28 0.0M
2024-06-17 30.88 31.17 30.79 31.16 0.0M
2024-06-14 30.92 30.92 30.78 30.84 0.0M
2024-06-13 31.15 31.15 30.86 31.07 0.0M
2024-06-12 31.26 31.26 31.07 31.11 0.0M
2024-06-11 30.83 30.89 30.71 30.89 0.0M
2024-06-10 30.71 30.91 30.71 30.91 0.0M
2024-06-07 30.73 30.88 30.73 30.83 0.0M
2024-06-06 30.87 30.95 30.76 30.87 0.0M
2024-06-05 30.81 30.90 30.66 30.90 0.0M
2024-06-04 30.67 30.71 30.53 30.62 0.0M
2024-06-03 30.95 30.95 30.61 30.77 0.0M
2024-05-31 30.65 30.88 30.40 30.88 0.0M
2024-05-30 30.44 30.68 30.44 30.59 0.0M
2024-05-29 30.40 30.45 30.37 30.40 0.0M
2024-05-28 30.85 30.85 30.59 30.64 0.0M
2024-05-24 30.69 30.78 30.61 30.76 0.0M
2024-05-23 30.88 30.90 30.41 30.41 0.1M
2024-05-22 30.82 30.82 30.64 30.73 0.0M
2024-05-21 30.85 30.87 30.78 30.87 0.0M
2024-05-20 30.92 30.97 30.84 30.86 0.0M
2024-05-17 30.80 30.85 30.77 30.83 0.0M
2024-05-16 30.90 30.93 30.82 30.83 0.1M
2024-05-15 30.77 30.88 30.75 30.88 0.0M
2024-05-14 30.52 30.59 30.49 30.59 0.0M
2024-05-13 30.59 30.60 30.46 30.48 0.0M
2024-05-10 30.46 30.46 30.39 30.44 0.0M
2024-05-09 30.26 30.34 30.20 30.34 0.0M
2024-05-08 30.02 30.26 30.02 30.22 0.0M
2024-05-07 30.24 30.30 30.13 30.13 0.0M
2024-05-06 30.00 30.10 30.00 30.10 0.0M
2024-05-03 29.92 29.93 29.72 29.84 0.0M
2024-05-02 29.50 29.66 29.39 29.58 0.0M
2024-05-01 29.38 29.68 29.26 29.27 0.0M
2024-04-30 29.88 29.88 29.57 29.57 0.0M
2024-04-29 30.03 30.06 30.00 30.06 0.0M
2024-04-26 29.88 29.98 29.86 29.86 0.0M
2024-04-25 29.50 29.72 29.48 29.66 0.0M
2024-04-24 29.92 29.98 29.78 29.98 0.0M
2024-04-23 29.63 29.91 29.54 29.84 0.0M
2024-04-22 29.42 29.64 29.29 29.47 0.0M
2024-04-19 29.32 29.33 29.19 29.29 0.0M
2024-04-18 29.39 29.46 29.18 29.24 0.0M
2024-04-17 29.49 29.51 29.18 29.27 0.0M
2024-04-16 29.50 29.50 29.27 29.30 0.0M
2024-04-15 29.98 29.98 29.43 29.49 0.0M
2024-04-12 30.00 30.05 29.69 29.73 0.0M
2024-04-11 30.18 30.26 29.95 30.18 0.0M
2024-04-10 30.15 30.24 30.01 30.13 0.0M
2024-04-09 30.61 30.71 30.35 30.49 0.0M
2024-04-08 30.67 30.69 30.55 30.56 0.0M
2024-04-05 30.40 30.63 30.37 30.61 0.0M
2024-04-04 30.91 30.98 30.35 30.35 0.0M
2024-04-03 30.59 30.76 30.59 30.72 0.0M
2024-04-02 30.68 30.73 30.61 30.69 0.0M
2024-04-01 30.97 31.01 30.90 30.93 0.0M
2024-03-28 30.96 31.00 30.94 30.97 0.0M
2024-03-27 30.60 30.85 30.60 30.85 0.0M
2024-03-26 30.54 30.64 30.48 30.50 0.0M
2024-03-25 30.49 30.58 30.49 30.51 0.0M
2024-03-22 30.67 30.67 30.50 30.51 0.0M
2024-03-21 30.62 30.66 30.58 30.60 0.0M
2024-03-20 30.13 30.44 30.13 30.43 0.0M
2024-03-19 29.85 30.12 29.85 30.12 0.0M
2024-03-18 29.96 30.01 29.87 29.91 0.0M
2024-03-15 29.76 29.92 29.76 29.82 0.0M
2024-03-14 30.10 30.10 29.80 29.92 0.0M
2024-03-13 30.13 30.15 30.05 30.08 0.0M
2024-03-12 29.97 30.05 29.89 30.04 0.0M
2024-03-11 29.68 29.86 29.67 29.84 0.0M
2024-03-08 29.92 29.94 29.81 29.81 0.0M
2024-03-07 29.74 29.83 29.73 29.83 0.0M
2024-03-06 29.51 29.64 29.49 29.52 0.0M
2024-03-05 29.42 29.42 29.22 29.30 0.0M
2024-03-04 29.43 29.55 29.41 29.41 0.0M
2024-03-01 29.28 29.46 29.27 29.45 0.0M
2024-02-29 29.21 29.32 29.13 29.29 0.0M
2024-02-28 29.12 29.17 29.09 29.09 0.0M
2024-02-27 29.08 29.13 29.04 29.06 0.0M
2024-02-26 29.16 29.16 28.97 28.97 0.0M
2024-02-23 29.12 29.20 29.12 29.19 0.0M
2024-02-22 28.93 29.07 28.88 29.06 0.0M
2024-02-21 28.66 28.75 28.60 28.75 0.0M
2024-02-20 28.56 28.76 28.56 28.66 0.1M
2024-02-16 28.75 28.84 28.68 28.68 0.0M
2024-02-15 28.78 28.90 28.75 28.90 0.1M
2024-02-14 28.60 28.60 28.46 28.59 0.3M
2024-02-13 28.39 28.53 28.23 28.41 13.3M
2024-02-12 28.66 28.93 28.66 28.86 0.0M
2024-02-09 28.63 28.69 28.61 28.69 0.0M
2024-02-08 28.63 28.63 28.45 28.53 0.0M
2024-02-07 28.63 28.63 28.59 28.59 0.0M
2024-02-06 28.54 28.60 28.51 28.53 0.0M
2024-02-05 28.59 28.59 28.51 28.52 0.0M
2024-02-02 28.60 28.85 28.60 28.77 0.0M
2024-02-01 28.41 28.60 28.41 28.60 0.0M
2024-01-31 28.68 28.72 28.45 28.45 0.0M
2024-01-30 28.84 28.95 28.84 28.90 0.0M
2024-01-29 28.78 28.84 28.72 28.84 0.0M
2024-01-26 28.79 28.79 28.73 28.76 0.0M
2024-01-25 28.61 28.72 28.61 28.72 0.0M
2024-01-24 28.63 28.65 28.39 28.39 0.0M
2024-01-23 28.60 28.60 28.45 28.50 0.0M
2024-01-22 28.41 28.47 28.34 28.46 0.0M
2024-01-19 28.15 28.29 28.07 28.28 0.0M
2024-01-18 27.84 28.00 27.84 28.00 0.0M
2024-01-17 27.74 27.97 27.74 27.86 0.0M
2024-01-16 28.07 28.13 27.99 28.05 0.0M
2024-01-12 28.34 28.34 28.19 28.20 0.0M
2024-01-11 28.39 28.39 28.27 28.27 0.0M
2024-01-10 28.18 28.31 28.18 28.29 0.0M
2024-01-09 28.29 28.29 28.21 28.26 0.0M
2024-01-08 28.11 28.43 28.11 28.43 0.0M
2024-01-05 28.20 28.20 28.11 28.11 0.0M
2024-01-04 28.03 28.04 27.92 27.92 0.0M
2024-01-03 28.09 28.11 28.03 28.03 0.0M
2024-01-02 27.96 28.28 27.96 28.19 0.0M