U.S. markets close in 2 hours 36 minutes

Virtus Seix Senior Loan ETF (SEIX)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
23.960.00 (0.00%)
A partir del 01:20PM EDT. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jun 202423.9823.9923.9523.9623.9629,479
31 may 202423.9723.9723.9423.9623.9650,500
30 may 202423.9523.9623.9523.9523.9546,700
29 may 202423.9623.9623.9323.9423.94135,600
28 may 202423.9323.9523.9123.9323.9365,800
24 may 202423.9323.9323.9023.9223.9247,900
23 may 202423.9123.9323.8823.9323.9340,300
22 may 202423.9023.9023.8723.9023.9049,900
21 may 202423.9023.9023.8523.8623.8675,900
20 may 202423.8923.9023.8623.8923.8986,300
20 may 20240.155 Dividendo
17 may 202424.0324.0324.0224.0223.8720,700
16 may 202424.0124.0324.0024.0223.8753,300
15 may 202424.0224.0223.9824.0123.8658,000
14 may 202424.0124.0224.0024.0223.8746,000
13 may 202423.9924.0123.9824.0123.8654,300
10 may 202423.9623.9923.9623.9923.8437,500
09 may 202423.9623.9723.9223.9723.8242,700
08 may 202423.9523.9623.9123.9623.8145,300
07 may 202423.9323.9323.9023.9323.7845,300
06 may 202423.9123.9323.8923.9323.7852,000
03 may 202423.8823.9023.8723.9023.7569,500
02 may 202423.8723.8723.8323.8723.7230,600
01 may 202423.8323.8823.8323.8723.7231,300
30 abr 202423.8323.8723.8323.8723.7212,500
29 abr 202423.8423.8523.8223.8523.7024,500
26 abr 202423.8023.8323.7723.8123.6639,300
25 abr 202423.8123.8223.7823.7823.6340,200
24 abr 202423.8123.8123.7423.8123.6625,200
23 abr 202423.7823.8023.7823.7923.6423,400
22 abr 202423.8023.8023.7623.7823.6343,300
22 abr 20240.2 Dividendo
19 abr 202423.9723.9823.9623.9723.6240,100
18 abr 202423.9823.9823.9623.9623.6142,000
17 abr 202423.9523.9723.9523.9623.6120,500
16 abr 202423.9723.9923.9623.9723.6221,200
15 abr 202424.0024.0123.9523.9823.6324,500
12 abr 202423.9823.9923.9623.9923.6424,300
11 abr 202423.9624.0123.9523.9923.6414,000
10 abr 202424.0024.0023.9523.9723.6254,400
09 abr 202424.0224.0224.0024.0123.6514,500
08 abr 202424.0024.0123.9724.0123.6643,600
05 abr 202424.0224.0223.9624.0023.6426,900
04 abr 202423.9924.0123.9423.9423.5924,400
03 abr 202423.9523.9923.9523.9823.6332,600
02 abr 202424.0024.0123.9523.9623.6120,200
01 abr 202423.9824.0223.9824.0123.6636,700
28 mar 202423.9724.0023.9523.9623.6141,100
27 mar 202423.9523.9723.9323.9623.6133,500
26 mar 202424.0224.0223.9323.9323.5832,400
25 mar 202423.9323.9523.9023.9523.6023,200
22 mar 202423.9723.9923.9223.9223.5796,200
21 mar 202424.0024.0423.9223.9423.5992,000
20 mar 202424.0324.2224.0124.2223.86131,700
20 mar 20240.16 Dividendo
19 mar 202424.2024.2024.1524.1723.6670,500
18 mar 202424.1324.2324.1024.1823.6768,500
15 mar 202424.2024.2124.0924.0923.5873,100
14 mar 202424.2224.3424.1924.2023.6918,600
13 mar 202424.2324.2324.1624.2323.7141,100
12 mar 202424.1924.2224.1524.1623.6528,300
11 mar 202424.1724.2024.1124.1223.61183,500
08 mar 202424.1024.1824.0724.1123.6035,400
07 mar 202424.1824.1824.1024.1023.5918,200
06 mar 202424.1524.1624.0724.0923.5818,000
05 mar 202424.1124.1624.0524.0623.5528,300
04 mar 202424.1124.1424.0724.1023.5920,200
01 mar 202424.1024.1124.0524.0623.5524,300
29 feb 202424.1124.1124.0024.0423.5357,700
28 feb 202424.0724.1324.0224.0723.5622,000
27 feb 202424.0924.1224.0524.0723.5643,800
26 feb 202424.0524.0723.9724.0423.53100,100
23 feb 202423.9624.0423.9523.9523.4415,300
22 feb 202423.9924.0223.9523.9723.4618,100
21 feb 202423.9924.0123.9323.9823.4732,700
21 feb 20240.186 Dividendo
20 feb 202424.1424.1524.0824.1423.4412,300
16 feb 202424.0824.1324.0824.0823.3934,300
15 feb 202424.0824.0824.0324.0823.3821,300
14 feb 202424.1324.1424.0524.1423.4424,500
13 feb 202424.1424.1424.0424.0423.3530,600
12 feb 202424.0724.1424.0324.0323.3429,500
09 feb 202424.0324.1224.0324.0823.3926,800
08 feb 202424.0324.0924.0324.0323.3434,900
07 feb 202424.0824.0824.0224.0823.3950,400
06 feb 202424.0224.0924.0124.0323.3436,400
05 feb 202424.0524.0723.9924.0323.3441,600
02 feb 202423.9824.0623.9824.0123.3113,400
01 feb 202424.0424.0623.9623.9623.2727,600
31 ene 202424.0124.0723.9524.0023.3157,000
30 ene 202423.9724.0723.9524.0623.3714,400
29 ene 202424.0524.0624.0024.0623.3747,400
26 ene 202424.0624.0723.9724.0223.3355,800
25 ene 202423.9224.0523.9223.9923.3021,000
24 ene 202424.0224.0423.9624.0023.3116,000
23 ene 202424.0524.0523.9624.0123.3233,500
22 ene 202424.0724.0723.9924.0523.3631,100
22 ene 20240.102 Dividendo
19 ene 202424.1124.1124.0024.1023.3191,600
18 ene 202424.1124.1124.0224.0523.2624,200
*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...