SEI Enhanced US Large Cap Quality Factor ETF

SEIQ
🏛️ usa →
38.54
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 35.15 35.15 34.91 34.94 0.0M
2024-12-30 35.01 35.17 34.84 35.08 0.0M
2024-12-27 35.68 35.70 35.34 35.41 0.0M
2024-12-26 35.88 35.89 35.81 35.87 0.0M
2024-12-24 35.68 35.88 35.68 35.88 0.0M
2024-12-23 35.52 35.62 35.30 35.62 0.0M
2024-12-20 34.94 35.68 34.94 35.47 0.0M
2024-12-19 35.52 35.52 35.19 35.19 0.0M
2024-12-18 36.23 36.30 35.35 35.36 0.0M
2024-12-17 36.24 36.45 36.23 36.30 0.0M
2024-12-16 36.48 36.53 36.43 36.43 0.0M
2024-12-13 36.28 36.67 36.28 36.40 0.0M
2024-12-12 36.72 36.76 36.68 36.68 0.0M
2024-12-11 36.91 36.96 36.82 36.82 0.0M
2024-12-10 36.64 36.73 36.60 36.62 0.0M
2024-12-09 36.79 36.79 36.57 36.57 0.0M
2024-12-06 36.96 36.96 36.80 36.82 0.0M
2024-12-05 36.82 36.82 36.75 36.76 0.0M
2024-12-04 36.59 36.80 36.59 36.76 0.0M
2024-12-03 36.51 36.60 36.47 36.60 0.2M
2024-12-02 36.54 36.64 36.50 36.63 0.2M
2024-11-29 36.41 36.58 36.41 36.54 0.0M
2024-11-27 36.47 36.50 36.38 36.41 0.0M
2024-11-26 36.31 36.50 36.31 36.50 0.0M
2024-11-25 36.25 36.25 36.01 36.16 0.0M
2024-11-22 35.87 35.95 35.85 35.95 0.0M
2024-11-21 35.58 35.80 35.47 35.76 0.0M
2024-11-20 35.51 35.58 35.29 35.58 0.0M
2024-11-19 35.42 35.62 35.32 35.57 0.0M
2024-11-18 35.49 35.65 35.46 35.59 0.0M
2024-11-15 35.76 35.76 35.38 35.44 0.0M
2024-11-14 36.06 36.06 35.93 35.94 0.0M
2024-11-13 36.01 36.20 35.99 36.06 0.0M
2024-11-12 36.12 36.12 35.93 36.05 0.0M
2024-11-11 36.09 36.13 35.99 35.99 0.0M
2024-11-08 35.99 36.20 35.99 36.09 0.0M
2024-11-07 35.85 35.90 35.75 35.87 0.0M
2024-11-06 35.48 35.65 35.48 35.62 0.0M
2024-11-05 34.84 35.05 34.84 35.05 0.0M
2024-11-04 34.67 34.76 34.61 34.71 0.0M
2024-11-01 34.63 34.82 34.63 34.66 0.0M
2024-10-31 34.88 34.88 34.54 34.54 0.0M
2024-10-30 35.11 35.16 34.96 34.96 0.0M
2024-10-29 34.95 35.10 34.95 35.03 0.0M
2024-10-28 35.03 35.04 34.89 34.92 0.0M
2024-10-25 35.07 35.07 34.80 34.80 0.0M
2024-10-24 34.94 34.96 34.80 34.89 0.0M
2024-10-23 35.16 35.16 34.79 34.92 0.0M
2024-10-22 35.04 35.37 35.04 35.29 0.0M
2024-10-21 35.26 35.26 35.17 35.21 0.0M
2024-10-18 34.98 35.36 34.97 35.29 0.0M
2024-10-17 35.42 35.42 35.12 35.25 0.0M
2024-10-16 35.23 35.30 35.17 35.30 0.0M
2024-10-15 35.50 35.50 35.22 35.26 0.0M
2024-10-14 35.24 35.34 35.24 35.28 0.0M
2024-10-11 34.77 34.97 34.77 34.96 0.0M
2024-10-10 34.69 34.77 34.61 34.64 0.0M
2024-10-09 34.54 34.83 34.54 34.83 0.0M
2024-10-08 34.22 34.54 34.22 34.54 0.0M
2024-10-07 34.02 34.34 34.02 34.10 0.0M
2024-10-04 34.52 34.52 34.29 34.45 0.0M
2024-10-03 34.42 34.57 34.33 34.42 0.0M
2024-10-02 34.59 34.63 34.44 34.63 0.0M
2024-10-01 34.71 34.76 34.57 34.63 0.0M
2024-09-30 34.85 34.87 34.73 34.87 0.0M
2024-09-27 34.95 34.95 34.76 34.78 0.0M
2024-09-26 34.76 34.80 34.71 34.79 0.0M
2024-09-25 34.66 34.66 34.50 34.55 0.0M
2024-09-24 34.60 34.63 34.53 34.61 0.0M
2024-09-23 34.55 34.68 34.55 34.60 0.0M
2024-09-20 34.59 34.59 34.44 34.51 0.0M
2024-09-19 34.72 34.74 34.57 34.61 0.0M
2024-09-18 34.40 34.40 34.17 34.21 0.0M
2024-09-17 34.50 34.56 34.31 34.33 0.0M
2024-09-16 34.36 34.44 34.34 34.44 0.0M
2024-09-13 34.34 34.40 34.24 34.39 0.0M
2024-09-12 34.11 34.23 33.96 34.23 0.0M
2024-09-11 33.69 34.09 33.68 34.09 0.0M
2024-09-10 33.76 33.92 33.76 33.92 0.0M
2024-09-09 33.64 33.79 33.57 33.73 0.0M
2024-09-06 33.89 33.89 33.38 33.38 0.0M
2024-09-05 33.77 33.78 33.61 33.68 0.0M
2024-09-04 33.67 33.87 33.67 33.87 0.0M
2024-09-03 34.17 34.27 33.80 33.80 0.0M
2024-08-30 34.17 34.31 34.12 34.31 0.0M
2024-08-29 34.17 34.37 34.05 34.05 0.0M
2024-08-28 34.23 34.23 33.87 33.99 0.0M
2024-08-27 33.95 34.14 33.95 34.11 0.0M
2024-08-26 34.05 34.05 33.98 33.98 0.0M
2024-08-23 34.05 34.10 33.87 34.04 0.0M
2024-08-22 34.25 34.25 33.78 33.82 0.0M
2024-08-21 33.95 34.13 33.95 34.08 0.0M
2024-08-20 33.97 33.98 33.88 33.92 0.0M
2024-08-19 33.78 33.88 33.70 33.88 0.0M
2024-08-16 33.58 33.72 33.56 33.67 0.0M
2024-08-15 33.50 33.58 33.49 33.52 0.0M
2024-08-14 33.17 33.25 33.13 33.25 0.0M
2024-08-13 32.90 33.12 32.90 33.11 0.0M
2024-08-12 32.81 32.81 32.62 32.66 0.0M
2024-08-09 32.65 32.85 32.63 32.80 0.0M
2024-08-08 32.36 32.72 32.36 32.71 0.0M
2024-08-07 32.69 32.75 32.10 32.10 0.0M
2024-08-06 32.22 32.65 32.22 32.22 0.0M
2024-08-05 31.92 32.29 31.92 32.02 0.0M
2024-08-02 32.83 33.03 32.72 32.92 0.0M
2024-08-01 33.43 33.57 33.01 33.17 0.0M
2024-07-31 33.49 33.49 33.34 33.37 0.0M
2024-07-30 33.28 33.30 33.03 33.20 0.0M
2024-07-29 33.21 33.37 33.18 33.26 0.0M
2024-07-26 32.87 33.27 32.87 33.13 0.0M
2024-07-25 32.81 33.11 32.69 32.69 0.0M
2024-07-24 33.04 33.12 32.78 32.78 0.0M
2024-07-23 33.57 33.58 33.39 33.39 0.0M
2024-07-22 33.42 33.48 33.33 33.47 0.0M
2024-07-19 33.31 33.35 33.12 33.13 0.0M
2024-07-18 33.75 33.75 33.32 33.34 0.0M
2024-07-17 33.74 33.84 33.72 33.72 0.0M
2024-07-16 34.03 34.04 33.95 34.04 0.0M
2024-07-15 33.89 33.97 33.85 33.85 0.0M
2024-07-12 33.60 33.95 33.60 33.70 0.0M
2024-07-11 33.71 33.71 33.48 33.50 0.0M
2024-07-10 33.54 33.72 33.44 33.72 0.0M
2024-07-09 33.52 33.52 33.43 33.44 0.0M
2024-07-08 33.57 33.57 33.50 33.54 0.0M
2024-07-05 33.42 33.67 33.42 33.67 0.0M
2024-07-03 33.32 33.38 33.30 33.37 0.0M
2024-07-02 33.05 33.32 33.04 33.32 0.0M
2024-07-01 33.16 33.16 32.99 33.09 0.0M
2024-06-28 33.38 33.38 33.05 33.05 0.0M
2024-06-27 33.36 33.36 33.20 33.27 0.0M
2024-06-26 33.23 33.30 33.23 33.30 0.0M
2024-06-25 33.42 33.42 33.24 33.36 0.0M
2024-06-24 33.34 33.49 33.29 33.34 0.0M
2024-06-21 33.30 33.35 33.24 33.34 0.0M
2024-06-20 33.19 33.19 33.05 33.11 0.0M
2024-06-18 33.10 33.19 33.10 33.15 0.0M
2024-06-17 32.77 33.18 32.77 33.13 0.0M
2024-06-14 32.70 32.81 32.70 32.81 0.0M
2024-06-13 32.75 32.75 32.63 32.75 0.0M
2024-06-12 32.82 32.93 32.78 32.81 0.0M
2024-06-11 32.22 32.52 32.22 32.52 0.0M
2024-06-10 32.19 32.25 32.10 32.22 0.0M
2024-06-07 32.27 32.42 32.27 32.29 0.0M
2024-06-06 32.30 32.36 32.30 32.31 0.0M
2024-06-05 32.18 32.33 32.01 32.32 0.0M
2024-06-04 31.84 32.07 31.84 32.04 0.0M
2024-06-03 31.90 31.90 31.68 31.82 0.0M
2024-05-31 31.49 31.77 31.35 31.77 0.0M
2024-05-30 31.65 31.66 31.52 31.53 0.0M
2024-05-29 31.84 31.88 31.78 31.78 0.0M
2024-05-28 32.20 32.20 31.90 31.98 0.0M
2024-05-24 32.22 32.25 32.14 32.21 0.0M
2024-05-23 32.48 32.56 32.07 32.09 0.0M
2024-05-22 32.55 32.59 32.43 32.49 0.0M
2024-05-21 32.57 32.57 32.45 32.48 0.0M
2024-05-20 32.51 32.57 32.50 32.50 0.0M
2024-05-17 32.45 32.45 32.36 32.43 0.0M
2024-05-16 32.37 32.55 32.37 32.42 0.0M
2024-05-15 32.16 32.44 32.16 32.40 0.0M
2024-05-14 31.89 32.03 31.83 32.01 0.0M
2024-05-13 32.00 32.00 31.89 31.90 0.0M
2024-05-10 31.84 31.97 31.84 31.97 0.0M
2024-05-09 31.53 31.72 31.51 31.72 0.0M
2024-05-08 31.53 31.53 31.49 31.49 0.0M
2024-05-07 31.52 31.54 31.47 31.52 0.0M
2024-05-06 31.24 31.37 31.24 31.37 0.0M
2024-05-03 31.15 31.24 31.02 31.16 0.0M
2024-05-02 30.72 30.85 30.54 30.75 0.0M
2024-05-01 30.55 30.96 30.53 30.57 0.0M
2024-04-30 30.83 30.87 30.51 30.51 0.0M
2024-04-29 31.09 31.09 30.90 30.96 0.0M
2024-04-26 31.10 31.10 30.93 30.93 0.0M
2024-04-25 30.57 30.74 30.44 30.74 0.0M
2024-04-24 30.91 30.99 30.83 30.98 0.0M
2024-04-23 30.84 30.92 30.69 30.88 0.0M
2024-04-22 30.63 30.87 30.54 30.71 0.0M
2024-04-19 30.51 30.51 30.37 30.47 0.0M
2024-04-18 30.85 30.85 30.58 30.58 0.0M
2024-04-17 31.00 31.00 30.68 30.73 0.0M
2024-04-16 30.97 30.97 30.77 30.82 0.0M
2024-04-15 31.45 31.45 30.87 30.91 0.0M
2024-04-12 31.26 31.38 31.16 31.26 0.0M
2024-04-11 31.34 31.69 31.30 31.59 0.0M
2024-04-10 31.39 31.49 31.31 31.41 0.0M
2024-04-09 31.69 31.75 31.55 31.75 0.0M
2024-04-08 31.61 31.70 31.59 31.63 0.0M
2024-04-05 31.45 31.69 31.40 31.62 0.0M
2024-04-04 31.89 31.97 31.34 31.34 0.0M
2024-04-03 31.67 31.88 31.67 31.76 0.0M
2024-04-02 31.99 31.99 31.83 31.89 0.0M
2024-04-01 32.05 32.23 32.05 32.11 0.0M
2024-03-28 32.15 32.17 32.12 32.17 0.0M
2024-03-27 32.01 32.13 31.95 32.12 0.0M
2024-03-26 31.87 32.06 31.87 31.92 0.1M
2024-03-25 31.97 32.00 31.90 31.90 0.0M
2024-03-22 32.26 32.26 32.11 32.14 0.0M
2024-03-21 32.29 32.37 32.24 32.24 0.0M
2024-03-20 32.01 32.18 31.95 32.18 0.0M
2024-03-19 31.72 31.96 31.72 31.96 0.0M
2024-03-18 31.69 31.91 31.69 31.70 0.0M
2024-03-15 31.57 31.60 31.43 31.49 0.0M
2024-03-14 31.98 31.98 31.73 31.83 0.0M
2024-03-13 32.02 32.02 31.83 31.83 0.0M
2024-03-12 31.80 32.00 31.72 31.97 0.0M
2024-03-11 31.60 31.68 31.51 31.66 0.0M
2024-03-08 31.77 31.77 31.58 31.58 0.0M
2024-03-07 31.57 31.72 31.57 31.71 0.0M
2024-03-06 31.52 31.52 31.34 31.40 0.0M
2024-03-05 31.58 31.58 31.17 31.30 0.0M
2024-03-04 31.67 31.78 31.67 31.69 0.0M
2024-03-01 31.62 31.87 31.62 31.85 0.0M
2024-02-29 31.80 31.80 31.59 31.69 0.0M
2024-02-28 31.60 31.64 31.56 31.62 0.0M
2024-02-27 31.62 31.64 31.52 31.64 0.0M
2024-02-26 31.82 31.82 31.63 31.63 0.0M
2024-02-23 31.87 31.87 31.72 31.77 0.0M
2024-02-22 31.63 31.84 31.54 31.79 0.0M
2024-02-21 31.14 31.25 31.07 31.25 0.0M
2024-02-20 31.13 31.21 31.13 31.16 0.0M
2024-02-16 31.49 31.49 31.24 31.24 0.0M
2024-02-15 31.52 31.52 31.37 31.50 0.0M
2024-02-14 31.39 31.45 31.24 31.45 0.1M
2024-02-13 31.26 31.28 31.03 31.24 6.0M
2024-02-12 31.84 31.84 31.67 31.67 0.0M
2024-02-09 31.76 31.79 31.76 31.79 0.0M
2024-02-08 31.68 31.68 31.61 31.65 0.0M
2024-02-07 31.57 31.65 31.57 31.65 0.0M
2024-02-06 31.36 31.39 31.30 31.38 0.0M
2024-02-05 31.39 31.39 31.34 31.34 0.0M
2024-02-02 31.32 31.51 31.32 31.51 0.0M
2024-02-01 30.97 31.37 30.97 31.37 0.0M
2024-01-31 31.39 31.39 30.99 30.99 0.0M
2024-01-30 31.45 31.46 31.45 31.46 0.0M
2024-01-29 31.25 31.43 31.25 31.43 0.0M
2024-01-26 31.23 31.29 31.20 31.20 0.0M
2024-01-25 31.38 31.38 31.20 31.29 0.0M
2024-01-24 31.41 31.41 31.22 31.22 0.0M
2024-01-23 31.42 31.42 31.29 31.31 0.0M
2024-01-22 31.37 31.37 31.33 31.33 0.0M
2024-01-19 30.93 31.19 30.93 31.19 0.0M
2024-01-18 30.57 30.77 30.57 30.77 0.0M
2024-01-17 30.37 30.41 30.32 30.39 0.0M
2024-01-16 30.39 30.49 30.39 30.49 0.0M
2024-01-12 30.51 30.51 30.49 30.49 0.0M
2024-01-11 30.46 30.46 30.40 30.40 0.0M
2024-01-10 30.07 30.31 30.07 30.31 0.0M
2024-01-09 29.99 30.12 29.97 30.12 0.0M
2024-01-08 29.85 30.09 29.85 30.09 0.0M
2024-01-05 29.87 29.87 29.70 29.70 0.0M
2024-01-04 29.91 29.94 29.81 29.81 0.0M
2024-01-03 30.05 30.05 29.89 29.89 0.0M
2024-01-02 30.21 30.21 30.04 30.11 0.0M