Virtus Seix Senior Loan ETF (NY: SEIX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	21.28	21.28	21.15	21.21	24,300	-0.02(-0.09%)
May 30, 2023	21.19	21.23	21.14	21.23	17,929	+0.01(+0.04%)
May 26, 2023	21.27	21.27	21.20	21.22	13,884	+0.01(+0.03%)
May 25, 2023	21.18	21.28	21.18	21.21	7,839	-0.03(-0.14%)
May 24, 2023	21.29	21.29	21.22	21.24	5,839	-0.03(-0.15%)
May 23, 2023	21.32	21.32	21.25	21.27	8,878	-0.05(-0.26%)
May 22, 2023	21.34	21.35	21.29	21.33	23,434	+0.01(+0.03%)
May 19, 2023	21.31	21.36	21.31	21.32	14,846	-0.05(-0.23%)
May 18, 2023	21.27	21.37	21.27	21.37	6,619	+0.09(+0.40%)
May 17, 2023	21.23	21.37	21.23	21.28	17,598	-0.05(-0.23%)
May 16, 2023	21.30	21.36	21.23	21.33	38,239	-0.01(-0.06%)
May 15, 2023	21.35	21.39	21.30	21.35	31,659	+0.03(+0.15%)
May 12, 2023	21.30	21.32	21.22	21.32	2,623	+0.02(+0.08%)
May 11, 2023	21.37	21.38	21.21	21.30	4,076	-0.00(-0.02%)
May 10, 2023	21.36	21.38	21.30	21.30	6,049	+0.00(+0.00%)
May 09, 2023	21.33	21.33	21.28	21.30	9,852	+0.06(+0.30%)
May 08, 2023	21.32	21.32	21.20	21.24	7,564	-0.05(-0.21%)
May 05, 2023	21.31	21.31	21.28	21.28	13,404	+0.01(+0.04%)
May 04, 2023	21.33	21.33	21.22	21.28	9,362	-0.05(-0.21%)
May 03, 2023	21.25	21.33	21.22	21.32	13,900	-0.02(-0.09%)
May 02, 2023	21.39	21.39	21.18	21.34	99,080	+0.01(+0.03%)
May 01, 2023	21.33	21.38	21.28	21.33	5,507	+0.00(+0.01%)
Apr 28, 2023	21.31	21.33	21.26	21.33	6,457	+0.02(+0.08%)
Apr 27, 2023	21.32	21.33	21.28	21.31	10,024	+0.05(+0.21%)
Apr 26, 2023	21.25	21.34	21.22	21.27	11,349	+0.06(+0.30%)
Apr 25, 2023	21.23	21.35	21.20	21.20	79,780	-0.04(-0.17%)
Apr 24, 2023	21.22	21.35	21.22	21.24	23,652	-0.02(-0.09%)
Apr 21, 2023	21.21	21.32	21.21	21.26	47,534	+0.02(+0.09%)
Apr 20, 2023	21.30	21.35	21.24	21.24	19,947	-0.00(-0.02%)
Apr 19, 2023	21.33	21.33	21.24	21.24	3,384	-0.05(-0.23%)
Apr 18, 2023	21.29	21.33	21.29	21.29	30,567	+0.00(+0.02%)
Apr 17, 2023	21.33	21.35	21.25	21.29	8,023	+0.01(+0.04%)
Apr 14, 2023	21.28	21.32	21.24	21.28	3,640	+0.03(+0.13%)
Apr 13, 2023	21.31	21.32	21.24	21.25	33,461	-0.01(-0.04%)
Apr 12, 2023	21.23	21.30	21.23	21.26	20,708	+0.04(+0.17%)
Apr 11, 2023	21.24	21.27	21.22	21.23	19,670	-0.04(-0.19%)
Apr 10, 2023	21.24	21.30	21.21	21.27	19,206	+0.15(+0.70%)
Apr 06, 2023	21.29	21.29	21.12	21.12	9,321	-0.10(-0.47%)
Apr 05, 2023	21.26	21.30	21.21	21.22	10,532	+0.00(+0.01%)
Apr 04, 2023	21.25	21.26	21.20	21.21	22,756	+0.04(+0.20%)
Apr 03, 2023	21.12	21.21	21.12	21.17	14,281	-0.02(-0.08%)
Mar 31, 2023	21.17	21.22	21.14	21.19	17,315	+0.02(+0.09%)
Mar 30, 2023	21.18	21.19	21.17	21.17	15,152	+0.08(+0.36%)
Mar 29, 2023	21.07	21.11	21.07	21.09	24,914	+0.05(+0.23%)
Mar 28, 2023	21.05	21.06	21.04	21.05	19,402	+0.01(+0.04%)
Mar 27, 2023	21.06	21.10	20.95	21.04	268,093	+0.13(+0.65%)
Mar 24, 2023	20.88	21.10	20.88	20.90	45,924	+0.02(+0.09%)
Mar 23, 2023	20.94	21.09	20.88	20.88	7,156	-0.09(-0.43%)
Mar 22, 2023	21.03	21.08	20.86	20.97	5,588	-0.03(-0.13%)
Mar 21, 2023	20.98	21.00	20.98	21.00	133,907	+0.03(+0.13%)
Mar 20, 2023	21.03	21.03	20.96	20.97	45,460	-0.01(-0.04%)
Mar 17, 2023	20.91	21.04	20.89	20.98	113,133	-0.06(-0.30%)
Mar 16, 2023	21.10	21.10	20.85	21.05	842,336	+0.11(+0.51%)
Mar 15, 2023	21.04	21.07	20.84	20.94	397,093	-0.13(-0.59%)
Mar 14, 2023	21.13	21.23	21.06	21.06	68,795	-0.03(-0.13%)
Mar 13, 2023	21.22	21.23	21.09	21.09	23,402	-0.19(-0.88%)
Mar 10, 2023	21.30	21.30	21.22	21.28	45,057	+0.01(+0.04%)
Mar 09, 2023	21.30	21.30	21.27	21.27	27,054	-0.02(-0.08%)
Mar 08, 2023	21.30	21.30	21.25	21.29	20,222	+0.04(+0.21%)
Mar 07, 2023	21.17	21.30	21.17	21.24	59,315	+0.12(+0.55%)
Mar 06, 2023	21.20	21.28	21.13	21.13	35,042	-0.11(-0.50%)
Mar 03, 2023	21.20	21.30	21.20	21.23	12,349	+0.03(+0.13%)
Mar 02, 2023	21.23	21.23	21.17	21.21	24,947	+0.01(+0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.