SEI Exchange Traded Funds - SEI Enhanced U.S. Large Cap Value Factor ETF (SEIV) Historical Stock Data
41.33 ↑0.21 (0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SEIV is down -0.02% a day on average. There have been 17 days where SEI Exchange Traded Funds - SEI Enhanced U.S. Large Cap Value Factor ETF closed green and 13 days where SEIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 41.58 | 41.33 | ↓$0.25 (-0.60%) | 41.26 | 41.67 | 137.34K |
| 2025-12-17 | 41.44 | 41.12 | ↓$0.32 (-0.77%) | 41.07 | 41.44 | 83.66K |
| 2025-12-16 | 41.44 | 41.28 | ↓$0.16 (-0.39%) | 41.11 | 41.52 | 72.03K |
| 2025-12-15 | 41.70 | 41.48 | ↓$0.22 (-0.53%) | 41.37 | 41.70 | 46.39K |
| 2025-12-12 | 41.73 | 41.43 | ↓$0.30 (-0.72%) | 41.40 | 41.85 | 60.70K |
| 2025-12-11 | 41.44 | 41.76 | ↑$0.32 (0.77%) | 41.35 | 41.76 | 74.73K |
| 2025-12-10 | 40.93 | 41.52 | ↑$0.59 (1.44%) | 40.89 | 41.54 | 63.35K |
| 2025-12-09 | 40.82 | 40.92 | ↑$0.10 (0.24%) | 40.79 | 41.02 | 122.84K |
| 2025-12-08 | 40.96 | 40.82 | ↓$0.14 (-0.34%) | 40.77 | 40.96 | 74.19K |
| 2025-12-05 | 40.71 | 40.84 | ↑$0.13 (0.32%) | 40.67 | 40.95 | 76.31K |
| 2025-12-04 | 40.65 | 40.71 | ↑$0.06 (0.15%) | 40.49 | 40.75 | 94.76K |
| 2025-12-03 | 40.48 | 40.66 | ↑$0.18 (0.44%) | 40.48 | 40.71 | 73.71K |
| 2025-12-02 | 40.58 | 40.50 | ↓$0.08 (-0.21%) | 40.36 | 40.60 | 63.28K |
| 2025-12-01 | 40.41 | 40.48 | ↑$0.07 (0.17%) | 40.41 | 40.67 | 81.35K |
| 2025-11-28 | 40.55 | 40.59 | ↑$0.04 (0.10%) | 40.49 | 40.61 | 45.36K |
| 2025-11-26 | 40.32 | 40.41 | ↑$0.09 (0.22%) | 39.91 | 40.58 | 79.24K |
| 2025-11-25 | 39.68 | 40.16 | ↑$0.48 (1.21%) | 39.66 | 40.24 | 72.37K |
| 2025-11-24 | 39.60 | 39.67 | ↑$0.07 (0.18%) | 39.30 | 39.81 | 94.59K |
| 2025-11-21 | 38.64 | 39.28 | ↑$0.64 (1.66%) | 38.64 | 39.56 | 66.19K |
| 2025-11-20 | 39.60 | 38.52 | ↓$1.08 (-2.73%) | 38.52 | 39.72 | 140.46K |
| 2025-11-19 | 39.21 | 39.20 | ↓$0.01 (-0.02%) | 39.04 | 39.45 | 60.91K |
| 2025-11-18 | 39.15 | 39.22 | ↑$0.07 (0.18%) | 38.93 | 39.41 | 80.54K |
| 2025-11-17 | 39.71 | 39.15 | ↓$0.56 (-1.41%) | 39.05 | 39.92 | 70.73K |
| 2025-11-14 | 39.72 | 39.86 | ↑$0.14 (0.35%) | 39.69 | 40.13 | 84.79K |
| 2025-11-13 | 40.32 | 39.97 | ↓$0.35 (-0.87%) | 39.94 | 40.48 | 92.24K |
| 2025-11-12 | 40.29 | 40.39 | ↑$0.10 (0.25%) | 40.27 | 40.45 | 154.67K |
| 2025-11-11 | 40.00 | 40.05 | ↑$0.05 (0.13%) | 39.91 | 40.19 | 61.17K |
| 2025-11-10 | 40.11 | 40.05 | ↓$0.06 (-0.15%) | 39.75 | 40.14 | 144.58K |
| 2025-11-07 | 39.30 | 39.78 | ↑$0.48 (1.22%) | 39.30 | 39.78 | 88.33K |
| 2025-11-06 | 39.92 | 39.50 | ↓$0.42 (-1.05%) | 39.37 | 39.92 | 89.80K |
Create an account or log in to view more rows.
$SEIV we just getting started
$SEIV I like green candles on my birthday cake
$SEIV We will not sell!
$SEIV I think I like this stock more everyday
$SEIV ADDING MORE…
$SEIV looks good
$SEIV Awaiting buy signal..
$SEIV I’ll be buying more if this dips!
$SEIV who else excited??
$SEIV volume is almost nonexistent