SEI Enhanced US Large Cap Momentum Factor ETF (SEIM)

SEIM
🏛️ Vereinigte Staaten →
45.01
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 44.92 45.01 44.73 45.01 0.0M
2025-09-25 44.33 44.69 44.26 44.66 0.1M
2025-09-24 45.33 45.39 44.81 44.90 0.0M
2025-09-23 45.34 46.25 45.13 45.23 0.1M
2025-09-22 45.02 45.38 45.02 45.37 0.1M
2025-09-19 45.06 45.23 44.93 45.18 0.1M
2025-09-18 44.68 45.01 44.55 44.93 0.1M
2025-09-17 44.41 44.67 44.11 44.41 0.1M
2025-09-16 44.64 44.67 44.36 44.43 0.0M
2025-09-15 44.54 44.83 44.47 44.67 0.1M
2025-09-12 44.63 44.67 44.45 44.48 0.1M
2025-09-11 44.40 44.76 44.38 44.64 0.1M
2025-09-10 44.42 44.44 44.19 44.28 0.1M
2025-09-09 44.01 44.24 43.84 44.24 2.5M
2025-09-08 43.75 44.04 43.75 43.97 0.0M
2025-09-05 43.94 43.94 43.28 43.67 0.0M
2025-09-04 43.17 43.79 43.17 43.79 0.1M
2025-09-03 43.20 43.30 43.03 43.27 0.0M
2025-09-02 42.73 43.15 42.58 43.10 0.1M
2025-08-29 43.52 43.55 43.18 43.32 0.0M
2025-08-28 43.66 43.78 43.49 43.74 0.0M
2025-08-27 43.63 43.71 43.52 43.58 0.1M
2025-08-26 43.41 43.63 43.35 43.63 0.0M
2025-08-25 43.45 43.61 43.33 43.33 0.0M
2025-08-22 43.09 43.66 43.09 43.48 0.0M
2025-08-21 42.93 43.18 42.75 42.99 0.1M
2025-08-20 43.03 43.23 40.90 43.16 0.1M
2025-08-19 43.39 43.42 42.96 43.05 0.1M
2025-08-18 43.48 43.51 43.32 43.48 0.1M
2025-08-15 43.67 43.67 43.41 43.43 0.4M
2025-08-14 43.40 43.64 43.33 43.53 0.1M
2025-08-13 44.01 44.05 43.54 43.74 0.1M
2025-08-12 43.67 43.94 43.61 43.94 0.1M
2025-08-11 43.58 43.71 43.46 43.49 0.0M
2025-08-08 43.52 43.68 43.52 43.61 0.0M
2025-08-07 43.58 43.58 43.03 43.27 0.0M
2025-08-06 43.12 43.33 42.94 43.26 0.1M
2025-08-05 43.24 43.36 42.80 42.92 0.0M
2025-08-04 42.77 43.18 42.77 43.18 0.0M
2025-08-01 42.44 42.60 41.98 42.39 0.1M
2025-07-31 43.40 43.40 42.92 42.98 0.2M
2025-07-30 42.90 43.11 42.74 42.85 0.0M
2025-07-29 43.06 43.18 42.82 42.88 0.1M
2025-07-28 43.00 43.12 42.88 43.01 0.0M
2025-07-25 42.76 43.00 42.76 42.92 0.0M
2025-07-24 42.74 42.90 42.67 42.90 0.0M
2025-07-23 42.56 42.79 42.56 42.79 0.1M
2025-07-22 42.51 42.51 42.22 42.35 0.1M
2025-07-21 42.74 42.91 42.61 42.61 0.1M
2025-07-18 42.74 42.74 42.55 42.66 0.0M
2025-07-17 42.40 42.69 42.40 42.62 0.1M
2025-07-16 42.19 42.30 41.78 42.29 0.1M
2025-07-15 42.40 42.43 42.13 42.14 0.1M
2025-07-14 42.05 42.39 42.05 42.35 0.1M
2025-07-11 41.92 42.08 41.90 41.97 0.0M
2025-07-10 42.15 42.25 41.99 42.18 0.1M
2025-07-09 41.98 42.19 41.90 42.16 0.0M
2025-07-08 42.18 42.18 41.75 41.82 0.0M
2025-07-07 41.92 42.21 41.89 42.10 0.1M
2025-07-03 41.87 42.26 41.87 42.19 0.0M
2025-07-02 41.58 41.77 41.53 41.76 0.1M
2025-07-01 42.10 42.14 41.57 41.64 0.0M
2025-06-30 42.00 42.18 41.93 42.16 0.1M
2025-06-27 41.55 41.91 41.55 41.80 0.0M
2025-06-26 41.32 41.54 41.31 41.48 0.0M
2025-06-25 41.32 41.53 41.09 41.30 0.0M
2025-06-24 40.92 41.26 40.82 41.21 0.0M
2025-06-23 40.05 40.65 40.05 40.64 0.0M
2025-06-20 40.31 40.39 40.04 40.13 0.0M
2025-06-18 40.17 40.47 40.17 40.24 0.0M
2025-06-17 40.24 40.39 40.09 40.20 0.0M
2025-06-16 40.25 40.62 40.25 40.45 0.0M
2025-06-13 40.24 40.41 39.95 39.99 0.0M
2025-06-12 40.21 40.50 40.21 40.50 0.0M
2025-06-11 40.24 40.54 40.24 40.36 0.0M
2025-06-10 40.48 40.48 40.14 40.29 0.0M
2025-06-09 40.46 40.58 40.39 40.40 0.0M
2025-06-06 40.64 40.72 40.55 40.64 0.0M
2025-06-05 40.39 40.62 40.19 40.31 0.0M
2025-06-04 40.33 40.50 40.33 40.37 0.0M
2025-06-03 40.04 40.25 39.98 40.24 0.0M
2025-06-02 39.62 40.04 39.47 40.04 0.0M
2025-05-30 39.59 39.82 39.28 39.77 0.0M
2025-05-29 39.88 39.88 39.50 39.60 0.0M
2025-05-28 39.93 39.97 39.59 39.64 0.0M
2025-05-27 39.65 39.88 39.37 39.88 0.1M
2025-05-23 38.55 39.18 38.55 39.07 0.0M
2025-05-22 39.11 39.34 39.05 39.15 0.0M
2025-05-21 39.74 39.80 39.18 39.22 0.5M
2025-05-20 39.94 39.99 39.72 39.90 0.1M
2025-05-19 39.73 40.07 39.72 40.03 0.0M
2025-05-16 39.75 39.92 39.65 39.92 0.0M
2025-05-15 39.49 39.76 39.38 39.65 0.0M
2025-05-14 39.40 39.56 39.40 39.56 0.0M
2025-05-13 38.79 39.41 38.79 38.88 0.0M
2025-05-12 38.93 38.93 38.40 38.73 0.0M
2025-05-09 37.96 37.96 37.64 37.66 0.0M
2025-05-08 37.85 38.10 37.56 37.69 0.1M
2025-05-07 37.24 37.54 37.17 37.46 0.1M
2025-05-06 37.07 37.32 36.94 37.14 0.0M
2025-05-05 37.20 37.54 37.20 37.32 0.0M
2025-05-02 37.10 37.49 37.10 37.44 0.0M
2025-05-01 36.81 37.02 36.67 36.70 0.0M
2025-04-30 35.57 36.32 35.48 36.32 0.0M
2025-04-29 35.93 36.29 35.80 36.23 0.0M
2025-04-28 35.92 36.12 35.66 35.95 0.1M
2025-04-25 35.66 35.95 35.61 35.92 0.0M
2025-04-24 34.87 35.75 34.87 35.69 0.0M
2025-04-23 35.12 35.50 34.69 34.81 0.0M
2025-04-22 33.42 34.01 33.42 34.00 0.1M
2025-04-21 33.51 33.77 32.70 33.04 0.2M
2025-04-17 34.05 34.23 33.69 33.94 0.1M
2025-04-16 34.30 34.39 33.52 34.00 0.1M
2025-04-15 34.58 34.90 34.58 34.60 0.0M
2025-04-14 35.02 35.08 34.42 34.49 0.1M
2025-04-11 33.72 34.48 33.65 34.41 0.1M
2025-04-10 34.34 34.40 32.98 33.92 0.3M
2025-04-09 31.83 35.32 31.65 35.13 0.1M
2025-04-08 33.80 33.91 31.52 32.02 0.2M
2025-04-07 31.00 32.97 30.96 32.56 0.1M
2025-04-04 33.18 33.38 32.19 32.29 0.0M
2025-04-03 35.12 35.12 34.38 34.39 0.0M
2025-04-02 36.24 36.97 36.24 36.82 0.0M
2025-04-01 35.93 36.40 35.76 36.40 0.1M
2025-03-31 35.33 36.12 35.17 36.06 0.0M
2025-03-28 36.51 36.57 35.84 35.92 0.0M
2025-03-27 36.84 37.09 36.60 36.61 0.0M
2025-03-26 37.76 37.76 36.94 37.06 0.0M
2025-03-25 37.75 37.87 37.68 37.81 0.0M
2025-03-24 37.27 37.68 37.27 37.60 0.1M
2025-03-21 36.39 36.66 36.24 36.66 0.0M
2025-03-20 36.64 37.09 36.63 36.70 0.1M
2025-03-19 36.22 37.00 36.21 36.74 0.0M
2025-03-18 36.40 36.40 36.06 36.15 0.0M
2025-03-17 36.40 36.84 36.39 36.66 0.0M
2025-03-14 35.83 36.32 35.73 36.32 0.0M
2025-03-13 35.85 35.88 35.26 35.42 0.0M
2025-03-12 36.40 36.44 35.76 36.08 0.0M
2025-03-11 35.66 36.14 35.43 35.68 0.0M
2025-03-10 36.30 36.30 35.37 35.71 0.0M
2025-03-07 36.80 37.02 35.97 36.92 0.0M
2025-03-06 37.30 37.66 36.78 36.88 0.0M
2025-03-05 37.64 38.18 37.35 38.04 0.0M
2025-03-04 37.69 38.30 37.15 37.61 0.1M
2025-03-03 39.19 39.28 37.97 38.17 0.1M
2025-02-28 38.25 39.13 38.25 39.03 0.1M
2025-02-27 39.44 39.44 38.39 38.40 0.0M
2025-02-26 39.04 39.56 39.04 39.14 0.0M
2025-02-25 39.00 39.10 38.40 38.88 0.1M
2025-02-24 39.61 39.64 38.93 39.10 0.0M
2025-02-21 40.40 40.40 39.41 39.42 0.0M
2025-02-20 40.91 40.91 40.20 40.43 0.0M
2025-02-19 41.03 41.12 40.76 41.07 0.0M
2025-02-18 41.07 41.07 40.83 41.04 0.0M
2025-02-14 40.67 40.90 40.60 40.84 0.0M
2025-02-13 40.47 40.69 40.34 40.69 0.0M
2025-02-12 39.82 40.18 39.82 40.09 0.0M
2025-02-11 40.38 40.48 40.25 40.42 0.0M
2025-02-10 40.70 40.70 40.50 40.58 0.0M
2025-02-07 40.80 40.92 40.35 40.46 0.1M
2025-02-06 40.73 40.73 40.37 40.64 0.1M
2025-02-05 40.06 40.45 40.05 40.45 0.0M
2025-02-04 39.92 40.14 39.84 40.06 0.0M
2025-02-03 39.19 40.01 39.14 39.77 0.1M
2025-01-31 40.86 40.86 40.06 40.11 0.0M
2025-01-30 40.48 40.77 40.36 40.67 0.0M
2025-01-29 40.20 40.29 39.98 40.18 0.0M
2025-01-28 39.74 40.31 39.58 40.26 0.1M
2025-01-27 39.78 40.00 39.41 39.62 0.0M
2025-01-24 41.37 41.37 41.04 41.18 0.0M
2025-01-23 40.95 41.30 40.83 41.21 0.0M
2025-01-22 40.97 41.09 40.89 41.02 0.0M
2025-01-21 40.37 40.58 40.30 40.55 0.0M
2025-01-17 39.80 40.18 39.80 40.04 0.0M
2025-01-16 39.69 39.92 39.59 39.59 0.0M
2025-01-15 39.61 39.73 39.48 39.68 0.1M
2025-01-14 39.05 39.11 38.72 39.01 0.0M
2025-01-13 38.48 38.76 38.17 38.72 0.0M
2025-01-10 39.20 39.20 38.71 38.93 0.0M
2025-01-08 39.23 39.45 39.04 39.43 0.1M
2025-01-07 39.81 39.81 39.02 39.15 0.1M
2025-01-06 39.74 39.84 39.62 39.68 0.0M
2025-01-03 38.94 39.38 38.94 39.38 0.0M
2025-01-02 38.85 39.02 38.54 38.80 0.0M