SEI Enhanced US Large Cap Quality Factor ETF (SEIQ)

Cboe US - Cboe US Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

33.38

+0.11

(+0.33%)

A partir del 10:02AM EDT. Mercado abierto.

Periodo de tiempo:

28 jun 2023 - 28 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	33.38	33.38	33.38	33.38	33.38	1,410
27 jun 2024	33.36	33.36	33.20	33.27	33.27	11,600
26 jun 2024	33.23	33.30	33.23	33.30	33.30	13,700
25 jun 2024	33.42	33.42	33.24	33.36	33.36	6,000
24 jun 2024	33.34	33.49	33.29	33.34	33.34	15,000
21 jun 2024	33.30	33.35	33.24	33.34	33.34	14,900
20 jun 2024	33.19	33.19	33.05	33.11	33.11	9,700
18 jun 2024	33.10	33.19	33.10	33.15	33.15	9,100
17 jun 2024	32.77	33.18	32.77	33.13	33.13	10,100
14 jun 2024	32.70	32.81	32.70	32.81	32.81	5,000
13 jun 2024	32.75	32.75	32.63	32.75	32.75	14,500
12 jun 2024	32.82	32.93	32.78	32.81	32.81	9,300
11 jun 2024	32.22	32.52	32.22	32.52	32.52	6,500
10 jun 2024	32.19	32.25	32.10	32.22	32.22	5,200
07 jun 2024	32.27	32.42	32.27	32.29	32.29	8,100
06 jun 2024	32.30	32.36	32.30	32.31	32.31	11,400
05 jun 2024	32.18	32.33	32.01	32.32	32.32	11,100
04 jun 2024	31.84	32.07	31.84	32.04	32.04	9,900
03 jun 2024	31.90	31.90	31.68	31.82	31.82	7,400
31 may 2024	31.49	31.77	31.35	31.77	31.77	17,400
30 may 2024	31.65	31.66	31.52	31.53	31.53	10,200
29 may 2024	31.84	31.88	31.78	31.78	31.78	11,000
28 may 2024	32.20	32.20	31.90	31.98	31.98	10,300
24 may 2024	32.22	32.25	32.14	32.21	32.21	7,000
23 may 2024	32.48	32.56	32.07	32.09	32.09	25,400
22 may 2024	32.55	32.59	32.43	32.49	32.49	13,400
21 may 2024	32.57	32.57	32.45	32.48	32.48	7,900
20 may 2024	32.51	32.56	32.50	32.50	32.50	9,500
17 may 2024	32.45	32.45	32.36	32.43	32.43	9,100
16 may 2024	32.37	32.55	32.37	32.42	32.42	25,300
15 may 2024	32.15	32.44	32.15	32.40	32.40	13,600
14 may 2024	31.89	32.03	31.83	32.01	32.01	47,500
13 may 2024	32.00	32.00	31.89	31.90	31.90	18,100
10 may 2024	31.84	31.97	31.84	31.97	31.97	8,400
09 may 2024	31.53	31.72	31.51	31.72	31.72	15,400
08 may 2024	31.53	31.53	31.49	31.49	31.49	16,200
07 may 2024	31.52	31.53	31.47	31.52	31.52	10,200
06 may 2024	31.24	31.37	31.24	31.37	31.37	9,800
03 may 2024	31.15	31.24	31.02	31.16	31.16	10,800
02 may 2024	30.72	30.85	30.54	30.75	30.75	14,300
01 may 2024	30.55	30.96	30.53	30.57	30.57	12,700
30 abr 2024	30.83	30.87	30.51	30.51	30.51	11,200
29 abr 2024	31.09	31.09	30.90	30.96	30.96	10,600
26 abr 2024	31.10	31.10	30.93	30.93	30.93	13,700
25 abr 2024	30.57	30.74	30.44	30.74	30.74	7,000
24 abr 2024	30.91	30.99	30.83	30.98	30.98	9,300
23 abr 2024	30.84	30.92	30.69	30.89	30.89	9,600
22 abr 2024	30.63	30.87	30.54	30.71	30.71	21,700
19 abr 2024	30.51	30.51	30.37	30.47	30.47	29,400
18 abr 2024	30.85	30.85	30.58	30.58	30.58	7,000
17 abr 2024	31.00	31.00	30.68	30.73	30.73	7,800
16 abr 2024	30.97	30.97	30.77	30.82	30.82	9,300
15 abr 2024	31.44	31.44	30.87	30.91	30.91	11,400
12 abr 2024	31.26	31.38	31.16	31.26	31.26	8,800
11 abr 2024	31.34	31.69	31.30	31.59	31.59	8,300
10 abr 2024	31.39	31.49	31.31	31.41	31.41	7,900
09 abr 2024	31.69	31.75	31.55	31.75	31.75	8,200
08 abr 2024	31.61	31.70	31.59	31.64	31.64	7,500
05 abr 2024	31.45	31.69	31.40	31.62	31.62	9,300
04 abr 2024	31.89	31.97	31.34	31.34	31.34	21,400
03 abr 2024	31.67	31.88	31.67	31.76	31.76	8,700
03 abr 2024	0.065 Dividendo
02 abr 2024	31.99	31.99	31.83	31.89	31.83	11,400
01 abr 2024	32.05	32.23	32.05	32.11	32.05	15,100
28 mar 2024	32.15	32.17	32.12	32.17	32.11	7,000
27 mar 2024	32.01	32.13	31.95	32.12	32.05	8,000
26 mar 2024	31.87	32.06	31.87	31.92	31.85	56,100
25 mar 2024	31.97	32.00	31.91	31.91	31.84	11,400
22 mar 2024	32.26	32.26	32.11	32.14	32.07	17,700
21 mar 2024	32.29	32.37	32.24	32.24	32.18	7,500
20 mar 2024	32.01	32.17	31.95	32.17	32.11	16,800
19 mar 2024	31.72	31.96	31.72	31.96	31.89	9,300
18 mar 2024	31.69	31.91	31.69	31.70	31.64	11,400
15 mar 2024	31.57	31.60	31.42	31.49	31.43	8,600
14 mar 2024	31.98	31.98	31.73	31.83	31.77	8,600
13 mar 2024	32.02	32.02	31.83	31.83	31.76	13,200
12 mar 2024	31.80	32.00	31.72	31.97	31.90	11,200
11 mar 2024	31.60	31.68	31.51	31.66	31.60	13,300
08 mar 2024	31.77	31.77	31.58	31.58	31.52	5,300
07 mar 2024	31.57	31.72	31.57	31.71	31.64	10,800
06 mar 2024	31.52	31.52	31.34	31.40	31.33	10,000
05 mar 2024	31.58	31.58	31.17	31.30	31.24	10,900
04 mar 2024	31.67	31.78	31.67	31.69	31.62	7,100
01 mar 2024	31.62	31.87	31.62	31.85	31.78	8,800
29 feb 2024	31.80	31.80	31.59	31.69	31.63	7,300
28 feb 2024	31.60	31.64	31.56	31.62	31.55	6,400
27 feb 2024	31.62	31.64	31.52	31.64	31.58	9,300
26 feb 2024	31.82	31.82	31.63	31.63	31.57	11,200
23 feb 2024	31.87	31.87	31.72	31.77	31.71	13,600
22 feb 2024	31.63	31.84	31.54	31.79	31.73	7,600
21 feb 2024	31.14	31.25	31.07	31.25	31.18	10,100
20 feb 2024	31.13	31.21	31.13	31.16	31.09	34,500
16 feb 2024	31.49	31.49	31.24	31.24	31.18	24,200
15 feb 2024	31.52	31.52	31.37	31.50	31.44	33,700
14 feb 2024	31.39	31.45	31.24	31.45	31.38	142,800
13 feb 2024	31.26	31.28	31.03	31.24	31.17	6,038,800
12 feb 2024	31.84	31.84	31.67	31.67	31.61	1,300
09 feb 2024	31.76	31.79	31.76	31.79	31.72	400
08 feb 2024	31.68	31.68	31.61	31.66	31.59	600
07 feb 2024	31.57	31.65	31.57	31.65	31.59	3,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,497.45+14.58(+0.27%)

Dow Jones39,270.30+106.24(+0.27%)

Nasdaq17,895.66+36.97(+0.21%)

Russell 20002,052.56+14.22(+0.70%)

Petróleo81.39-0.35(-0.43%)

Oro2,336.20-0.40(-0.02%)

SEI Enhanced US Large Cap Quality Factor ETF (SEIQ)

S&P 500
5,497.45
+14.58(+0.27%)

Dow Jones
39,270.30
+106.24(+0.27%)

Nasdaq
17,895.66
+36.97(+0.21%)

Russell 2000
2,052.56
+14.22(+0.70%)

Petróleo
81.39
-0.35(-0.43%)

Oro
2,336.20
-0.40(-0.02%)