ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SEIQ SEI Enhanced US Large Cap Quality Factor ETF

32.81
0.0588 (0.18%)
Jun 14 2024 - Closed
Delayed by 15 minutes

SEIQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 32.81 0.06 0.18% 32.65 32.81 32.65 4,998
Jun 13 2024 32.7512 -0.06 -0.18% 32.75 32.7512 32.63 14,517
Jun 12 2024 32.8117 0.29 0.91% 32.82 32.93 32.775 9,290
Jun 11 2024 32.517 0.29 0.91% 32.16 32.517 32.16 6,528
Jun 10 2024 32.2223 -0.07 -0.20% 32.25 32.25 32.10 5,209
Jun 07 2024 32.2884 -0.02 -0.07% 32.32 32.42 32.27 8,118
Jun 06 2024 32.31 -0.01 -0.02% 32.30 32.36 32.30 11,368
Jun 05 2024 32.3175 0.28 0.86% 32.15 32.33 32.01 11,076
Jun 04 2024 32.0424 0.23 0.71% 31.75 32.07 31.75 9,913
Jun 03 2024 31.8154 0.04 0.14% 31.7722 31.90 31.68 7,419
May 31 2024 31.7722 0.24 0.77% 31.49 31.7722 31.35 17,377
May 30 2024 31.5281 -0.25 -0.79% 31.65 31.66 31.52 10,196
May 29 2024 31.7792 -0.20 -0.64% 31.84 31.88 31.7792 11,021
May 28 2024 31.983 -0.23 -0.70% 32.21 32.21 31.90 10,347
May 24 2024 32.21 0.12 0.37% 32.13 32.25 32.13 6,979
May 23 2024 32.09 -0.40 -1.23% 32.48 32.56 32.07 25,355
May 22 2024 32.49 0.01 0.03% 32.55 32.59 32.43 13,402
May 21 2024 32.48 -0.02 -0.06% 32.58 32.58 32.45 7,911
May 20 2024 32.50 0.07 0.22% 32.43 32.5651 32.43 9,485
May 17 2024 32.43 0.01 0.03% 32.45 32.45 32.36 9,061
May 16 2024 32.42 0.02 0.06% 32.40 32.55 32.37 25,320
May 15 2024 32.40 0.39 1.22% 32.01 32.44 32.01 13,606
May 14 2024 32.01 0.11 0.34% 31.89 32.03 31.83 47,491
May 13 2024 31.90 -0.07 -0.22% 32.07 32.07 31.89 18,141
May 10 2024 31.9708 0.25 0.79% 31.73 31.9708 31.73 8,408
May 09 2024 31.72 0.23 0.73% 31.43 31.72 31.43 15,416
May 08 2024 31.4905 -0.03 -0.09% 31.53 31.53 31.49 16,198
May 07 2024 31.5179 0.15 0.48% 31.54 31.54 31.47 10,180
May 06 2024 31.3679 0.21 0.67% 31.16 31.3679 31.16 9,795
May 03 2024 31.16 0.41 1.34% 31.15 31.24 31.02 10,847
May 02 2024 30.7492 0.18 0.59% 30.71 30.85 30.54 14,260
May 01 2024 30.57 0.06 0.19% 30.5107 30.9626 30.5107 12,729
Apr 30 2024 30.5107 -0.45 -1.45% 30.80 30.8701 30.5107 11,185
Apr 29 2024 30.96 0.03 0.10% 30.93 31.09 30.88 10,645
Apr 26 2024 30.93 0.19 0.62% 31.00 31.10 30.93 13,678
Apr 25 2024 30.74 -0.24 -0.77% 30.57 30.74 30.44 6,960
Apr 24 2024 30.9782 0.09 0.30% 30.75 30.9862 30.75 9,307
Apr 23 2024 30.8849 0.18 0.58% 30.84 30.92 30.69 9,616
Apr 22 2024 30.7066 0.24 0.78% 30.62 30.87 30.54 21,727
Apr 19 2024 30.4693 -0.12 -0.38% 30.5849 30.5849 30.37 29,434
Apr 18 2024 30.5849 -0.14 -0.46% 30.85 30.85 30.58 6,996
Apr 17 2024 30.7259 -0.10 -0.31% 31.01 31.01 30.68 7,763
Apr 16 2024 30.8214 -0.09 -0.28% 30.97 30.97 30.77 9,339
Apr 15 2024 30.9087 -0.35 -1.12% 31.26 31.445 30.87 11,353
Apr 12 2024 31.26 -0.33 -1.05% 31.26 31.40 31.16 8,822
Apr 11 2024 31.5926 0.18 0.58% 31.38 31.69 31.30 8,266
Apr 10 2024 31.4102 -0.34 -1.07% 31.39 31.49 31.3119 7,850
Apr 09 2024 31.7489 0.11 0.36% 31.69 31.7489 31.55 8,151
Apr 08 2024 31.6349 0.01 0.04% 31.52 31.70 31.52 7,488
Apr 05 2024 31.6235 0.28 0.89% 31.33 31.69 31.33 9,319
Apr 04 2024 31.3436 -0.42 -1.33% 31.89 31.97 31.34 21,436
Apr 03 2024 31.7649 -0.13 -0.40% 31.69 31.88 31.67 8,678
Apr 02 2024 31.894 -0.22 -0.69% 31.99 31.99 31.83 11,368
Apr 01 2024 32.1144 -0.06 -0.18% 32.05 32.23 32.05 15,146
Mar 28 2024 32.1739 0.06 0.18% 32.1161 32.1739 32.1161 7,029
Mar 27 2024 32.1161 0.20 0.62% 32.01 32.13 31.95 7,978
Mar 26 2024 31.9181 0.01 0.04% 31.87 32.06 31.87 56,123
Mar 25 2024 31.9046 -0.24 -0.73% 32.1402 32.1402 31.9046 11,428
Mar 22 2024 32.1402 -0.10 -0.32% 32.2427 32.26 32.11 17,712
Mar 21 2024 32.2427 0.07 0.21% 32.175 32.37 32.175 7,482
Mar 20 2024 32.175 0.22 0.68% 32.05 32.175 31.95 16,769
Mar 19 2024 31.957 0.25 0.80% 31.7038 31.957 31.7038 9,279
Mar 18 2024 31.7038 0.21 0.67% 31.69 31.91 31.69 11,369