U.S. markets close in 4 hours 36 minutes

SEI Enhanced US Large Cap Value Factor ETF (SEIV)

Cboe US - Cboe US Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
31.28+0.22 (+0.71%)
A partir del 09:36AM EDT. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202431.1831.2831.2831.2831.281,970
27 jun 202431.1631.1630.9831.0631.0619,400
26 jun 202431.1731.1931.0731.1331.1342,100
25 jun 202431.4031.4031.2231.2931.2912,500
24 jun 202431.3431.5131.3431.3431.3418,200
21 jun 202431.2631.2831.2131.2531.2525,800
20 jun 202431.3831.3831.1931.2231.2224,700
18 jun 202431.2531.3231.1931.2831.2827,900
17 jun 202430.8831.1730.7931.1631.1613,200
14 jun 202430.9230.9230.7830.8430.8413,400
13 jun 202431.1531.1530.8631.0731.0724,300
12 jun 202431.2631.2631.0731.1131.1121,300
11 jun 202430.8330.8930.7130.8930.8914,500
10 jun 202430.7130.9130.7130.9130.9119,900
07 jun 202430.7330.8830.7330.8330.8326,800
06 jun 202430.8730.9530.7630.8730.8733,700
05 jun 202430.8130.9030.6630.9030.9021,700
04 jun 202430.6730.7130.5330.6230.6217,600
03 jun 202430.9530.9530.6130.7730.7720,200
31 may 202430.6530.8830.4030.8830.8837,300
30 may 202430.4430.6830.4430.5930.5930,100
29 may 202430.4030.4530.3730.4030.4024,900
28 may 202430.8530.8530.5930.6430.6425,100
24 may 202430.6930.7830.6130.7630.7614,000
23 may 202430.8830.9030.4130.4130.4150,800
22 may 202430.8230.8230.6430.7330.7326,700
21 may 202430.8530.8730.7830.8730.8715,900
20 may 202430.9230.9730.8430.8630.8623,600
17 may 202430.8030.8530.7730.8330.8316,000
16 may 202430.9030.9330.8230.8330.8352,000
15 may 202430.7630.8830.7530.8830.8818,300
14 may 202430.5230.5930.4930.5930.5937,000
13 may 202430.5930.6030.4630.4830.4837,000
10 may 202430.4530.4630.3930.4430.4416,800
09 may 202430.2630.3430.2030.3430.3428,300
08 may 202430.0230.2630.0230.2230.2226,200
07 may 202430.2430.3030.1330.1330.1318,700
06 may 202430.0030.1030.0030.1030.1018,600
03 may 202429.9229.9329.7229.8429.8421,400
02 may 202429.5029.6629.3929.5829.5828,400
01 may 202429.3829.6829.2629.2729.2725,000
30 abr 202429.8829.8829.5729.5729.5726,500
29 abr 202430.0330.0630.0030.0630.0620,200
26 abr 202429.8829.9829.8629.8629.8628,900
25 abr 202429.5029.7229.4829.6629.6617,700
24 abr 202429.9229.9829.7829.9829.9818,300
23 abr 202429.6329.9129.5429.8429.8420,300
22 abr 202429.4229.6429.2929.4729.4742,600
19 abr 202429.3229.3329.1929.2929.2943,800
18 abr 202429.3929.4629.1829.2429.2414,500
17 abr 202429.4929.5129.1829.2729.2717,100
16 abr 202429.5029.5029.2729.3029.3019,400
15 abr 202429.9829.9829.4329.4929.4928,000
12 abr 202430.0030.0529.6829.7329.7324,900
11 abr 202430.1830.2629.9530.1830.1816,600
10 abr 202430.1530.2430.0130.1330.1315,800
09 abr 202430.6130.7130.3530.4930.4915,700
08 abr 202430.6730.6930.5530.5730.5716,800
05 abr 202430.4030.6330.3730.6130.6115,900
04 abr 202430.9130.9830.3530.3530.3541,200
03 abr 202430.5930.7630.5930.7230.7218,000
03 abr 20240.101 Dividendo
02 abr 202430.6830.7330.6130.6930.5939,300
01 abr 202430.9731.0130.9030.9330.8335,600
28 mar 202430.9631.0030.9330.9730.8717,400
27 mar 202430.6030.8530.6030.8530.7517,800
26 mar 202430.5430.6430.4830.5030.4028,400
25 mar 202430.4930.5830.4930.5130.4126,300
22 mar 202430.6730.6730.5030.5130.4114,400
21 mar 202430.6230.6630.5830.6030.5015,600
20 mar 202430.1330.4430.1330.4330.3321,300
19 mar 202429.8530.1229.8530.1230.0218,700
18 mar 202429.9630.0129.8729.9129.8124,000
15 mar 202429.7629.9229.7629.8229.7319,300
14 mar 202430.1030.1029.8029.9229.8220,400
13 mar 202430.1330.1530.0530.0829.9828,300
12 mar 202429.9730.0529.8930.0429.9418,200
11 mar 202429.6829.8529.6729.8429.7424,800
08 mar 202429.9229.9429.8129.8129.7110,100
07 mar 202429.7429.8329.7329.8329.7322,500
06 mar 202429.5129.6429.4929.5229.4220,800
05 mar 202429.4229.4229.2229.3029.2024,100
04 mar 202429.4329.5529.4129.4129.3118,200
01 mar 202429.2829.4629.2629.4529.3619,200
29 feb 202429.2129.3229.1329.2929.1922,300
28 feb 202429.1229.1729.0929.0928.9916,200
27 feb 202429.0829.1329.0429.0628.9619,400
26 feb 202429.1629.1628.9728.9728.8725,100
23 feb 202429.1229.2029.1229.1929.0920,700
22 feb 202428.9329.0728.8829.0628.9617,200
21 feb 202428.6628.7528.6028.7528.6522,400
20 feb 202428.5628.7628.5628.6628.5766,500
16 feb 202428.7528.8428.6828.6828.5840,500
15 feb 202428.7828.9028.7528.9028.8173,400
14 feb 202428.6028.6028.4628.5828.49314,000
13 feb 202428.3928.5328.2328.4128.3113,262,700
12 feb 202428.6628.9328.6628.8628.773,000
09 feb 202428.6328.6928.6128.6928.60900
08 feb 202428.6328.6328.4528.5328.441,000
07 feb 202428.6328.6328.5928.5928.497,000
*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...