Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SEIV Historical Prices

SEI QiM U.S. Large Cap Value Active ETF · daily open, high, low, close & volume

Trading days
249
Period high
51.66
Period low
38.51
Period change
+20.97%
DateOpenHighLowCloseChangeVolume
Nov 6, 202648.4748.8148.3748.45-0.25%182,722
Nov 5, 202650.1350.2248.3948.57-3.03%104,059
Nov 4, 202649.8850.1549.7150.09+1.36%138,377
Nov 3, 202649.5549.6949.3749.42-0.24%75,543
Nov 2, 202649.6050.0149.5149.54-0.50%161,871
Oct 30, 202649.9149.9149.2249.79-0.78%104,004
Oct 29, 202649.7850.2549.7850.18+0.64%70,653
Oct 28, 202649.9749.9749.6649.86-0.26%138,822
Oct 27, 202649.8950.0449.7349.99+0.46%245,956
Oct 26, 202649.7149.9949.6849.76-0.14%225,869
Oct 23, 202650.0150.0349.6949.83-1.01%139,106
Oct 22, 202649.8750.3449.7950.34+0.44%71,111
Oct 21, 202650.1050.2149.9550.12+0.12%86,350
Oct 20, 202649.5750.1549.5650.06+0.93%94,968
Oct 19, 202649.7649.8449.5549.60-0.06%262,887
Oct 16, 202650.2350.2949.5349.63-0.74%73,450
Oct 15, 202649.5450.0049.4550.00+1.13%106,781
Oct 14, 202649.5649.6549.2149.44-0.92%84,739
Oct 13, 202649.9150.0449.7249.90+0.02%66,721
Oct 12, 202649.8549.9949.8349.89+0.06%72,253
Oct 9, 202650.0250.0249.7149.86-0.44%98,185
Oct 8, 202649.7450.1149.6450.08+0.40%126,201
Oct 7, 202649.7449.9549.7449.88-0.30%97,517
Oct 6, 202650.0350.1649.9050.03+0.59%117,391
Oct 5, 202649.5949.9249.5149.73-0.04%140,356
Oct 2, 202649.7249.9249.6449.76+0.61%131,590
Oct 1, 202649.3349.4748.9349.45+0.74%120,526
Sep 30, 202649.5349.5749.0649.09-0.39%105,209
Sep 29, 202649.2949.3349.0349.28-0.12%121,772
Sep 28, 202649.7849.7849.2849.34-1.08%110,977
Sep 25, 202649.5949.9549.5249.88+0.77%136,115
Sep 24, 202649.6649.7349.3749.50-0.62%284,174
Sep 23, 202650.2450.2449.8049.81-0.82%112,627
Sep 22, 202650.7050.7050.1850.22-0.61%87,863
Sep 21, 202650.4950.6250.3050.53+0.64%113,594
Sep 18, 202650.6150.6150.0550.21-0.81%124,077
Sep 17, 202650.7150.7550.5150.62+0.86%117,329
Sep 16, 202650.7750.7749.8350.19-1.03%120,815
Sep 15, 202650.7650.9150.6350.71-0.24%74,335
Sep 14, 202650.7050.9950.6750.83-0.41%86,467
Sep 11, 202650.6751.0750.6751.04+1.43%87,694
Sep 10, 202650.1250.6150.1250.32-0.22%110,425
Sep 9, 202650.6750.6750.3850.43-0.51%104,081
Sep 8, 202651.3351.3350.6750.69-1.07%112,810
Sep 4, 202651.2051.3551.1551.24-0.42%134,843
Sep 3, 202650.9551.6650.9551.45+1.29%501,567
Sep 2, 202650.5950.9150.5950.80+0.83%69,960
Aug 31, 202650.5250.5650.3450.38-0.94%139,317
Aug 28, 202651.3751.3750.8250.86-0.45%110,895
Aug 27, 202650.8451.1850.7551.09+0.06%160,583
Aug 26, 202650.6751.1550.6751.06+0.27%79,785
Aug 25, 202650.7450.9550.5650.92+0.53%42,677
Aug 24, 202650.7750.7750.5650.65-0.30%219,821
Aug 21, 202650.6950.9350.6250.80+0.78%134,581
Aug 20, 202650.5850.7750.4150.41-0.66%71,038
Aug 19, 202651.2051.2550.7350.74-0.23%345,444
Aug 18, 202650.8751.1850.8650.86-0.33%93,039
Aug 17, 202651.4351.4351.0351.03-0.76%114,328
Aug 14, 202651.2851.6351.2351.42+0.29%71,566
Aug 13, 202651.0351.3050.9751.27+1.12%113,333
Aug 12, 202650.7950.7950.5450.70+0.30%158,134
Aug 11, 202650.5850.8050.5350.55-0.14%129,634
Aug 10, 202650.6050.7950.5850.62+0.02%66,672
Aug 7, 202650.3450.6950.2550.61+0.74%267,257
Aug 6, 202650.5150.5550.2450.24-0.42%77,856
Aug 5, 202650.7250.8250.3950.45-0.41%86,308
Aug 4, 202649.8550.7149.8150.66+1.87%111,699
Aug 3, 202649.4349.7749.4349.73+1.08%107,414
Jul 31, 202649.2349.2948.7749.20-0.06%98,417
Jul 30, 202648.8749.2348.6049.23+0.51%102,052
Jul 29, 202649.5449.7748.9648.98-1.27%603,089
Jul 28, 202649.0749.6248.9749.61+1.29%97,499
Jul 27, 202648.9449.0948.6948.98+0.99%387,636
Jul 24, 202648.0648.7848.0648.50+1.17%152,753
Jul 23, 202648.0648.0847.7547.94-1.11%125,724
Jul 22, 202648.3748.8248.3748.48+0.23%114,918
Jul 21, 202648.1948.3848.0548.37+0.96%77,780
Jul 20, 202648.1848.2147.8547.91-0.37%63,666
Jul 17, 202648.0548.4748.0548.09-0.60%47,959
Jul 16, 202648.1248.3848.1248.38+0.52%98,255
Jul 15, 202648.2848.4548.0148.13-0.08%115,766
Jul 14, 202648.2348.3848.0548.17-0.15%1,356,239
Jul 13, 202648.3548.5248.1248.24-0.39%74,944
Jul 10, 202648.4248.5048.3248.43+0.29%87,637
Jul 9, 202647.8648.4147.8648.29+1.05%57,976
Jul 8, 202647.8947.8947.5247.79-0.56%77,597
Jul 7, 202648.0648.3248.0048.06+0.02%62,299
Jul 6, 202647.9048.0847.9048.05+0.21%63,642
Jul 2, 202648.2548.3447.6247.95+0.08%70,193
Jul 1, 202648.0048.1847.7447.91-0.19%46,011
Jun 30, 202648.1348.1347.9348.00-0.37%97,596
Jun 29, 202648.0948.1847.8148.18+0.44%202,509
Jun 26, 202647.8048.2147.7947.97+0.08%146,651
Jun 25, 202648.3248.3847.8347.93+0.29%72,157
Jun 24, 202647.7948.1147.6347.79-0.02%65,397
Jun 23, 202647.3247.9947.2847.80-0.31%68,763
Jun 22, 202647.9648.2347.7947.95+0.38%144,020
Jun 18, 202648.1948.1947.7247.77+0.15%186,363
Jun 17, 202648.6848.6847.6047.70-1.69%99,322
Jun 16, 202648.7048.9448.4948.52-0.33%82,720
Jun 15, 202649.0949.0948.6548.68+0.41%64,379
Jun 12, 202648.2048.6448.0748.48+0.77%63,146
Jun 11, 202647.4648.2047.3448.11+1.82%76,653
Jun 10, 202647.6348.0147.2547.25-1.15%84,835
Jun 9, 202648.1748.2346.9747.80-0.10%96,019
Jun 8, 202648.1848.2847.8347.85+0.13%89,007
Jun 5, 202648.4448.5947.7047.79-2.15%74,828
Jun 4, 202648.6948.9948.6748.84-0.04%94,683
Jun 3, 202649.1449.1448.8348.86-0.85%87,350
Jun 2, 202649.0649.4949.0649.28+0.78%96,980
Jun 1, 202648.4049.0148.4048.90+0.80%84,836
May 29, 202648.2648.7348.2648.51+1.76%129,570
May 28, 202647.4447.7747.3747.67+0.27%337,819
May 27, 202647.5547.6747.4547.54+0.17%53,229
May 26, 202647.2347.5347.2347.46+1.30%71,168
May 22, 202646.4346.9846.3846.85+1.67%56,416
May 21, 202645.6846.1345.5146.08+0.36%72,021
May 20, 202645.3745.9445.2145.91+1.47%145,844
May 19, 202645.2645.5245.1145.25-0.51%243,653
May 18, 202645.6045.7345.2845.48+0.09%49,515
May 15, 202645.6745.7945.4245.44-1.28%51,216
May 14, 202645.9846.2545.9846.03+0.41%58,665
May 13, 202645.5345.9745.4745.84+0.81%71,132
May 12, 202645.5645.5645.0445.47-0.61%54,429
May 11, 202645.9046.1345.6945.75-0.20%54,338
May 8, 202645.4845.8645.4845.84+1.24%82,329
May 7, 202645.4045.6245.2345.28-0.37%97,401
May 6, 202645.3345.4645.0845.45+1.63%72,955
May 5, 202644.3544.8244.3544.72+1.31%73,910
May 4, 202644.2044.4444.0144.14-0.28%81,490
May 1, 202644.3344.4144.2344.27+0.10%80,343
Apr 30, 202643.9144.2643.8144.22+1.12%73,165
Apr 29, 202643.7243.7743.6043.73-0.11%105,781
Apr 28, 202643.8443.9743.5943.78-0.48%94,090
Apr 27, 202643.9244.1643.9243.99+0.27%182,513
Apr 24, 202643.9043.9243.6643.87+0.29%51,345
Apr 23, 202643.8443.9243.4143.75-0.58%71,272
Apr 22, 202644.1144.1143.8444.00+0.36%90,054
Apr 21, 202644.1244.3143.8343.84-0.59%75,261
Apr 20, 202643.8844.2343.8844.10+0.24%56,433
Apr 17, 202643.6644.1243.6543.99+1.25%90,616
Apr 16, 202643.1743.4943.1743.45+0.86%79,485
Apr 15, 202643.0843.3043.0243.08-0.12%97,187
Apr 14, 202642.9143.1742.7843.13+0.72%67,093
Apr 13, 202642.1642.8242.1442.82+1.11%79,923
Apr 10, 202642.7542.7542.3042.35-0.77%100,404
Apr 9, 202642.5142.7442.4742.68+0.05%68,658
Apr 8, 202642.7942.7942.4642.66+1.94%53,345
Apr 7, 202641.7041.9341.5941.85-0.14%68,061
Apr 6, 202641.7841.9441.6541.91-0.10%93,638
Apr 2, 202641.3441.9541.2441.95+0.42%85,369
Apr 1, 202641.6341.8741.6341.77+0.52%71,334
Mar 31, 202640.9641.5640.7241.56+2.44%69,765
Mar 30, 202641.1241.1640.4140.57-0.66%131,515
Mar 27, 202641.1841.3340.7240.84-1.50%197,106
Mar 26, 202641.7141.9541.4341.46-0.90%56,586
Mar 25, 202642.0542.0541.6641.84+0.67%108,051
Mar 24, 202641.0041.7441.0041.56+0.48%177,250
Mar 23, 202641.4541.7941.2741.36+1.08%266,385
Mar 20, 202641.3241.4440.7240.92-1.14%95,659
Mar 19, 202640.9041.6140.9041.39-0.05%96,483
Mar 18, 202641.8041.8641.3841.41-1.26%78,279
Mar 17, 202642.0842.1941.8841.94+0.65%64,919
Mar 16, 202641.7341.8941.6141.67+0.76%42,301
Mar 13, 202641.6241.8441.3341.35-0.45%64,461
Mar 12, 202641.4741.8041.4741.54-0.79%58,945
Mar 11, 202641.9842.0741.6541.87+0.02%58,738
Mar 10, 202642.0242.3241.7741.86-0.81%103,724
Mar 9, 202641.7142.2241.0842.20+0.40%79,193
Mar 6, 202641.8842.1241.6442.03-1.08%63,180
Mar 5, 202642.3842.7742.1342.49-0.52%87,995
Mar 4, 202642.7142.8242.4742.71+0.42%70,350
Mar 3, 202642.1842.6741.7542.53-1.19%69,913
Mar 2, 202642.5443.1042.5443.04+0.16%60,194
Feb 27, 202642.9242.9942.7542.97-0.44%61,113
Feb 26, 202643.1943.5042.9543.16-0.19%173,072
Feb 25, 202643.1243.2742.9343.24+0.58%76,041
Feb 24, 202642.6043.0442.6042.99+0.87%73,436
Feb 23, 202643.2743.2942.4742.62-1.52%62,266
Feb 20, 202642.8943.2842.8543.28+0.67%84,165
Feb 19, 202643.1343.1742.8642.99-0.52%198,394
Feb 18, 202642.9843.5142.9843.22+0.50%128,222
Feb 17, 202643.1943.2342.6843.00-0.20%128,573
Feb 13, 202642.7643.2842.5743.09+0.52%189,551
Feb 12, 202643.6643.9242.7642.86-1.70%92,596
Feb 11, 202643.6343.7543.3743.60+0.65%131,084
Feb 10, 202643.3043.4743.2943.32-0.05%80,263
Feb 9, 202643.2943.4843.2443.34-0.05%94,934
Feb 6, 202642.6743.4442.6743.36+2.10%63,836
Feb 5, 202642.3342.7042.2942.47-0.47%94,504
Feb 4, 202642.7142.9142.4542.67+0.38%89,230
Feb 3, 202642.7442.9042.2942.51-0.44%99,282
Feb 2, 202642.1142.7442.1142.70+0.95%237,907
Jan 30, 202642.3242.4141.9442.30-0.07%61,083
Jan 29, 202642.3142.5441.9942.33+0.21%143,251
Jan 28, 202642.1842.3742.1842.24+0.19%99,827
Jan 27, 202642.1442.2142.0842.16+0.64%72,328
Jan 26, 202641.7441.9741.7441.89+0.48%44,975
Jan 23, 202641.7441.8741.5041.69-0.26%58,209
Jan 22, 202641.8441.9741.7541.80+0.41%98,212
Jan 21, 202641.1941.7741.1141.63+1.61%80,570
Jan 20, 202641.2841.3940.7440.97-1.89%89,818
Jan 16, 202642.0242.0541.7641.76-0.97%88,766
Jan 15, 202642.0042.1741.9342.17+0.81%91,552
Jan 14, 202641.7841.9141.6541.83+0.00%82,206
Jan 13, 202642.0542.1041.7041.83-0.36%129,545
Jan 12, 202641.9241.9941.8041.98-0.43%60,681
Jan 9, 202642.2742.3242.0342.16+0.05%83,691
Jan 8, 202641.8842.2241.8842.14+0.41%81,124
Jan 7, 202642.4542.4541.8941.97-1.06%72,186
Jan 6, 202642.1142.4342.1142.42+0.74%72,114
Jan 5, 202641.9042.1341.8842.11+0.69%75,219
Jan 2, 202641.7741.8841.5441.82+0.77%71,107
Dec 31, 202541.8641.8641.4941.50-0.79%56,772
Dec 30, 202541.8141.9341.8141.83-0.17%87,361
Dec 29, 202541.9042.0141.8041.90-0.71%56,217
Dec 26, 202542.1442.2442.0842.20+0.05%121,337
Dec 24, 202541.9842.2141.8042.18+0.33%24,486
Dec 23, 202542.0442.1241.9742.04+0.02%58,051
Dec 22, 202541.8742.1141.8642.03+0.57%286,678
Dec 19, 202541.4441.8541.4441.79+1.11%64,216
Dec 18, 202541.5841.6741.2641.33+0.51%141,790
Dec 17, 202541.4441.4441.0741.12-0.39%83,560
Dec 16, 202541.4441.5241.1041.28-0.48%72,961
Dec 15, 202541.7041.7041.3741.48+0.12%46,386
Dec 12, 202541.7341.8541.3641.43-0.79%67,163
Dec 11, 202541.4441.7641.3541.76+0.58%76,460
Dec 10, 202540.9341.5440.8941.52+1.47%64,013
Dec 9, 202540.8241.0240.7940.92+0.24%123,527
Dec 8, 202540.9640.9640.7740.82-0.05%74,196
Dec 5, 202540.7140.9540.6740.84+0.32%76,307
Dec 4, 202540.6540.7640.4940.71+0.12%94,986
Dec 3, 202540.4840.7140.4840.66+0.40%73,716
Dec 2, 202540.5840.6040.3640.50+0.05%64,193
Dec 1, 202540.4140.6740.4140.48-0.27%82,373
Nov 28, 202540.5540.6240.4140.59+0.45%45,368
Nov 26, 202540.3240.5839.9140.41+0.62%80,737
Nov 25, 202539.6840.2439.6640.16+1.24%72,369
Nov 24, 202539.6039.8139.3039.67+0.99%98,617
Nov 21, 202538.6439.5638.6439.28+1.97%66,185
Nov 20, 202539.6039.7238.5138.52-1.73%147,816
Nov 19, 202539.2139.4539.0439.20-0.05%62,213
Nov 18, 202539.1539.4138.9039.22+0.18%81,469
Nov 17, 202539.7139.9239.0539.15-1.78%72,399
Nov 14, 202539.7240.1339.6039.86-0.28%86,480
Nov 13, 202540.3240.4839.9339.97-1.04%92,857
Nov 12, 202540.2940.4540.2740.39+0.85%154,972
Nov 11, 202540.0040.1939.9140.05+0.00%61,490
Nov 10, 202540.1140.1439.7540.05+0.68%144,998

Daily open, high, low, close and volume for SEI QiM U.S. Large Cap Value Active ETF (SEIV). Showing 249 trading days. Unadjusted prices.