SEI Enhanced US Large Cap Value Factor ETF

SEIV
🏛️ usa →
38.83
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
2022-12-30 23.51 23.61 23.43 23.61 0.0M
2022-12-29 23.62 23.71 23.62 23.67 0.0M
2022-12-28 23.77 23.77 23.29 23.29 0.0M
2022-12-27 23.68 23.76 23.68 23.70 0.0M
2022-12-23 23.78 23.87 23.78 23.87 0.0M
2022-12-22 23.67 23.68 23.65 23.68 0.0M
2022-12-21 23.85 23.97 23.85 23.92 0.0M
2022-12-20 23.55 23.64 23.55 23.61 0.0M
2022-12-19 23.85 23.85 23.48 23.56 0.0M
2022-12-16 23.92 23.92 23.63 23.79 0.0M
2022-12-15 24.14 24.14 23.97 23.97 0.0M
2022-12-14 24.70 24.70 24.50 24.52 0.0M
2022-12-13 25.13 25.13 24.60 24.64 0.0M
2022-12-12 24.35 24.54 24.35 24.54 0.0M
2022-12-09 24.37 24.39 24.20 24.20 0.0M
2022-12-08 24.43 24.46 24.37 24.37 0.0M
2022-12-07 24.26 24.38 24.26 24.30 0.0M
2022-12-06 24.51 24.51 24.18 24.27 0.0M
2022-12-05 24.59 24.59 24.50 24.53 0.0M
2022-12-02 24.93 25.03 24.93 25.03 0.0M
2022-12-01 25.25 25.25 25.08 25.08 0.0M
2022-11-30 24.61 25.10 24.52 25.10 0.0M
2022-11-29 24.57 24.66 24.53 24.60 0.0M
2022-11-28 24.76 24.76 24.47 24.47 0.0M
2022-11-25 24.92 24.92 24.88 24.88 0.0M
2022-11-23 24.73 24.85 24.73 24.82 0.0M
2022-11-22 24.56 24.74 24.56 24.74 0.0M
2022-11-21 24.28 24.34 24.22 24.34 0.0M
2022-11-18 24.46 24.46 24.24 24.31 0.0M
2022-11-17 24.00 24.20 23.94 24.20 0.0M
2022-11-16 24.44 24.44 24.24 24.24 0.0M
2022-11-15 24.85 24.85 24.49 24.49 0.0M
2022-11-14 24.71 24.84 24.47 24.47 0.0M
2022-11-11 24.55 24.78 24.55 24.78 0.0M
2022-11-10 24.15 24.49 24.09 24.49 0.0M
2022-11-09 23.65 23.65 23.33 23.33 0.0M
2022-11-08 23.80 24.02 23.69 23.79 0.0M
2022-11-07 23.70 23.70 23.70 23.70 0.0M
2022-11-04 23.37 23.37 23.36 23.36 0.0M
2022-11-03 22.93 22.93 22.93 22.93 0.0M
2022-11-02 23.55 23.59 23.18 23.18 0.0M
2022-11-01 23.64 23.65 23.64 23.65 0.0M
2022-10-31 23.69 23.69 23.59 23.59 0.0M
2022-10-28 23.76 23.76 23.76 23.76 0.0M
2022-10-27 23.44 23.44 23.17 23.17 0.0M
2022-10-26 23.47 23.48 23.35 23.35 0.0M
2022-10-25 22.93 23.39 22.93 23.39 0.0M
2022-10-24 22.85 22.96 22.85 22.96 0.0M
2022-10-21 22.18 22.69 22.09 22.69 0.0M
2022-10-20 22.16 22.16 22.16 22.16 0.0M
2022-10-19 22.44 22.44 22.19 22.19 0.0M
2022-10-18 22.75 22.75 22.50 22.50 0.0M
2022-10-17 22.34 22.34 22.28 22.28 0.0M
2022-10-14 22.62 22.62 21.90 21.90 0.0M
2022-10-13 21.41 22.34 21.33 22.34 0.0M
2022-10-12 21.78 21.87 21.76 21.76 0.0M
2022-10-11 21.70 21.84 21.70 21.84 0.0M
2022-10-10 21.84 21.84 21.79 21.79 0.0M
2022-10-07 22.29 22.29 21.89 21.89 0.0M
2022-10-06 22.79 22.79 22.50 22.50 0.0M
2022-10-05 22.60 22.88 22.52 22.75 0.0M
2022-10-04 22.52 22.82 22.52 22.82 0.0M
2022-10-03 22.24 22.24 22.20 22.20 0.0M
2022-09-30 21.89 21.90 21.54 21.54 0.0M
2022-09-29 22.07 22.07 21.77 21.83 0.0M
2022-09-28 22.23 22.33 22.23 22.33 0.0M
2022-09-27 22.14 22.14 21.73 21.80 0.0M
2022-09-26 22.19 22.19 21.85 21.85 0.0M
2022-09-23 22.01 22.13 22.01 22.13 0.0M
2022-09-22 22.73 22.73 22.60 22.60 0.0M
2022-09-21 23.29 23.31 22.79 22.79 0.0M
2022-09-20 23.24 23.24 22.98 23.12 0.0M
2022-09-19 23.23 23.50 23.23 23.50 0.0M
2022-09-16 23.23 23.33 23.17 23.33 0.0M
2022-09-15 23.59 23.64 23.48 23.48 0.0M
2022-09-14 23.64 23.64 23.49 23.50 0.0M
2022-09-13 24.03 24.03 23.65 23.65 0.0M
2022-09-12 24.71 24.81 24.71 24.76 0.0M
2022-09-09 24.52 24.57 24.52 24.53 0.0M
2022-09-08 23.75 24.08 23.75 24.08 0.0M
2022-09-07 23.71 23.90 23.71 23.90 0.0M
2022-09-06 23.86 23.86 23.49 23.49 0.0M
2022-09-02 24.24 24.26 23.65 23.72 0.0M
2022-09-01 23.86 23.89 23.86 23.89 0.0M
2022-08-31 24.13 24.13 23.94 23.94 0.0M
2022-08-30 24.42 24.44 24.05 24.09 0.0M
2022-08-29 24.31 24.52 24.31 24.38 0.0M
2022-08-26 25.34 25.34 24.52 24.52 0.0M
2022-08-25 25.07 25.39 25.07 25.39 0.0M
2022-08-24 25.02 25.02 24.95 24.95 0.0M
2022-08-23 25.04 25.12 24.90 24.90 0.0M
2022-08-22 25.14 25.14 24.90 24.90 0.0M
2022-08-19 25.69 25.69 25.46 25.46 0.0M
2022-08-18 25.66 25.77 25.62 25.77 0.0M
2022-08-17 25.76 25.76 25.59 25.66 0.0M
2022-08-16 25.90 26.00 25.80 25.96 0.0M
2022-08-15 25.63 25.80 25.63 25.80 0.0M
2022-08-12 25.62 25.79 25.52 25.79 0.0M
2022-08-11 25.50 25.64 25.45 25.45 0.1M
2022-08-10 25.10 25.28 25.09 25.24 0.0M
2022-08-09 24.68 24.68 24.62 24.62 0.0M
2022-08-08 25.00 25.00 24.79 24.79 0.0M
2022-08-05 24.70 24.70 24.70 24.70 0.0M
2022-08-04 24.93 24.93 24.68 24.68 0.0M
2022-08-03 24.84 24.84 24.84 24.84 0.0M
2022-08-02 24.60 24.60 24.48 24.48 0.0M
2022-08-01 24.84 24.84 24.84 24.84 0.0M
2022-07-29 24.75 24.89 24.74 24.82 0.0M
2022-07-28 24.45 24.54 24.45 24.54 0.0M
2022-07-27 24.04 24.42 24.04 24.42 0.0M
2022-07-26 23.89 23.89 23.88 23.88 0.0M
2022-07-25 24.17 24.17 24.09 24.09 0.0M
2022-07-22 24.25 24.25 23.93 24.01 0.0M
2022-07-21 24.33 24.33 24.33 24.33 0.0M
2022-07-20 24.21 24.31 24.21 24.29 0.0M
2022-07-19 24.13 24.22 24.13 24.22 0.0M
2022-07-18 23.87 23.93 23.55 23.60 0.0M
2022-07-15 23.56 23.69 23.56 23.68 0.0M
2022-07-14 23.11 23.25 23.11 23.24 0.0M
2022-07-13 23.48 23.57 23.37 23.46 0.0M
2022-07-12 23.54 23.54 23.54 23.54 0.0M
2022-07-11 23.68 23.68 23.52 23.52 0.0M
2022-07-08 23.78 23.93 23.68 23.79 0.0M
2022-07-07 23.60 23.78 23.57 23.78 0.0M
2022-07-06 23.61 23.61 23.20 23.42 0.0M
2022-07-05 23.39 23.47 23.39 23.47 0.0M
2022-07-01 23.29 23.56 23.29 23.55 0.0M
2022-06-30 23.22 23.48 23.22 23.24 0.0M
2022-06-29 23.62 23.69 23.46 23.60 0.0M
2022-06-28 26.62 26.62 23.73 23.73 0.0M
2022-06-27 24.15 24.17 24.09 24.14 0.0M
2022-06-24 23.78 24.15 23.78 24.14 0.0M
2022-06-23 23.45 23.49 23.38 23.49 0.1M
2022-06-22 23.26 23.38 23.26 23.32 0.0M
2022-06-21 23.34 23.60 23.34 23.42 0.0M
2022-06-17 25.04 25.04 22.88 22.99 0.0M
2022-06-16 22.87 22.87 22.67 22.76 0.0M
2022-06-15 23.67 23.72 23.49 23.70 0.0M
2022-06-14 23.48 23.50 23.33 23.39 0.0M
2022-06-13 23.69 23.69 23.39 23.39 0.0M
2022-06-10 24.70 24.91 24.51 24.51 0.0M
2022-06-09 25.73 25.73 25.20 25.20 0.0M
2022-06-08 25.76 25.76 25.76 25.76 0.0M
2022-06-07 26.20 26.20 26.20 26.20 0.0M
2022-06-03 25.85 25.85 25.85 25.85 0.0M
2022-06-02 26.23 26.23 26.23 26.23 0.0M
2022-06-01 26.02 26.02 26.02 26.02 0.0M
2022-05-31 26.24 26.24 26.24 26.24 0.0M
2022-05-27 26.29 26.41 26.29 26.41 0.0M
2022-05-26 25.89 25.89 25.82 25.87 0.0M
2022-05-25 24.97 25.41 24.97 25.31 0.0M
2022-05-24 24.89 24.89 24.89 24.89 0.0M
2022-05-20 24.72 24.72 24.72 24.72 0.0M
2022-05-19 24.88 24.88 24.76 24.76 0.0M
2022-05-18 25.28 25.28 24.93 24.93 0.0M