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
2024-12-31 38.96 38.96 38.50 38.61 0.0M
2024-12-30 38.69 39.07 38.54 38.86 0.0M
2024-12-27 39.44 39.53 38.94 39.19 0.0M
2024-12-26 39.73 39.82 39.65 39.76 0.1M
2024-12-24 39.54 39.74 39.54 39.74 0.0M
2024-12-23 39.18 39.40 38.97 39.40 0.1M
2024-12-20 38.48 39.51 38.44 39.25 0.0M
2024-12-19 38.99 39.11 38.68 38.68 0.0M
2024-12-18 39.90 40.29 38.52 38.57 0.0M
2024-12-17 39.96 39.97 39.68 39.82 0.1M
2024-12-16 40.15 40.34 40.10 40.23 0.0M
2024-12-13 40.24 40.37 39.89 39.97 0.0M
2024-12-12 40.32 40.38 40.18 40.19 0.0M
2024-12-11 40.25 40.47 40.25 40.40 0.1M
2024-12-10 40.40 40.40 40.00 40.01 0.0M
2024-12-09 40.73 40.73 40.13 40.28 0.0M
2024-12-06 41.24 41.24 41.02 41.07 0.0M
2024-12-05 41.08 41.29 40.99 41.07 0.0M
2024-12-04 40.92 41.30 40.92 41.12 0.1M
2024-12-03 40.52 40.91 40.50 40.79 0.3M
2024-12-02 40.42 40.57 40.42 40.42 0.1M
2024-11-29 40.29 40.49 40.29 40.42 0.0M
2024-11-27 40.25 40.25 39.95 40.10 0.0M
2024-11-26 40.21 40.36 40.18 40.36 0.1M
2024-11-25 40.27 40.27 39.73 39.91 0.0M
2024-11-22 39.83 40.04 39.74 40.04 0.1M
2024-11-21 39.73 39.92 39.40 39.86 0.0M
2024-11-20 39.44 39.46 39.18 39.44 0.0M
2024-11-19 38.58 39.39 38.58 39.39 0.0M
2024-11-18 38.70 38.98 38.58 38.77 0.0M
2024-11-15 38.80 38.88 38.53 38.65 0.1M
2024-11-14 39.46 39.46 39.07 39.11 0.1M
2024-11-13 39.49 39.60 39.33 39.37 0.1M
2024-11-12 39.43 39.54 39.23 39.33 0.1M
2024-11-11 39.71 39.71 39.34 39.44 0.1M
2024-11-08 38.83 39.51 38.83 39.51 0.1M
2024-11-07 38.46 38.67 38.46 38.64 0.3M
2024-11-06 37.57 37.69 37.32 37.67 0.0M
2024-11-05 36.26 36.87 36.26 36.86 0.0M
2024-11-04 36.03 36.37 36.03 36.17 0.0M
2024-11-01 36.34 36.39 36.11 36.12 0.0M
2024-10-31 36.56 36.56 36.13 36.13 0.0M
2024-10-30 37.15 37.15 36.95 36.99 0.0M
2024-10-29 36.89 37.21 36.79 37.14 0.0M
2024-10-28 37.15 37.15 36.86 37.00 0.1M
2024-10-25 37.07 37.14 36.78 36.82 0.0M
2024-10-24 37.05 37.09 36.85 36.93 0.0M
2024-10-23 37.12 37.25 36.69 36.97 0.0M
2024-10-22 37.19 37.38 37.17 37.24 0.0M
2024-10-21 37.34 37.51 37.34 37.45 0.0M
2024-10-18 37.34 37.45 37.32 37.37 0.0M
2024-10-17 37.56 37.56 37.19 37.22 0.1M
2024-10-16 37.03 37.28 37.03 37.25 0.0M
2024-10-15 37.37 37.37 36.97 36.97 0.0M
2024-10-14 37.11 37.33 37.11 37.23 0.0M
2024-10-11 36.60 36.90 36.60 36.89 0.0M
2024-10-10 36.54 36.65 36.50 36.59 0.1M
2024-10-09 36.48 36.66 36.44 36.66 0.0M
2024-10-08 36.15 36.48 36.15 36.42 0.1M
2024-10-07 36.26 36.26 35.85 35.91 0.0M
2024-10-04 36.28 36.32 35.96 36.32 0.0M
2024-10-03 35.87 36.06 35.86 35.98 0.0M
2024-10-02 35.76 35.97 35.55 35.90 0.0M
2024-10-01 36.04 36.09 35.69 35.84 0.0M
2024-09-30 35.74 36.12 35.64 36.12 0.0M
2024-09-27 36.09 36.09 35.83 35.85 0.0M
2024-09-26 36.36 36.36 35.90 35.97 0.0M
2024-09-25 35.98 36.10 35.93 36.01 0.0M
2024-09-24 35.88 35.97 35.75 35.94 0.0M
2024-09-23 35.76 35.92 35.76 35.87 0.0M
2024-09-20 35.54 35.65 35.42 35.60 0.0M
2024-09-19 35.61 35.67 35.30 35.48 0.0M
2024-09-18 35.08 35.19 34.83 34.86 0.0M
2024-09-17 35.12 35.23 34.82 34.94 0.0M
2024-09-16 34.77 35.01 34.77 34.98 0.0M
2024-09-13 34.72 34.94 34.69 34.85 0.0M
2024-09-12 34.18 34.59 34.18 34.57 0.0M
2024-09-11 33.52 34.10 33.31 34.10 0.0M
2024-09-10 33.59 33.60 33.25 33.50 0.0M
2024-09-09 33.45 33.52 33.21 33.40 0.0M
2024-09-06 33.75 33.80 32.93 32.99 0.0M
2024-09-05 33.58 33.74 33.35 33.50 0.0M
2024-09-04 33.50 33.77 33.50 33.69 0.0M
2024-09-03 34.55 34.70 33.65 33.74 0.0M
2024-08-30 34.57 34.80 34.43 34.75 0.0M
2024-08-29 34.52 34.80 34.37 34.43 0.0M
2024-08-28 34.69 34.69 34.30 34.42 0.0M
2024-08-27 34.39 34.67 34.32 34.61 0.0M
2024-08-26 34.89 34.89 34.42 34.48 0.0M
2024-08-23 34.61 34.80 34.59 34.78 0.0M
2024-08-22 34.69 34.69 34.29 34.38 0.0M
2024-08-21 34.42 34.59 34.33 34.57 0.0M
2024-08-20 34.38 34.38 34.13 34.17 0.0M
2024-08-19 34.03 34.26 33.91 34.26 0.0M
2024-08-16 33.81 33.99 33.75 33.91 0.0M
2024-08-15 33.70 33.94 33.70 33.88 0.0M
2024-08-14 33.29 33.46 33.19 33.35 0.0M
2024-08-13 32.90 33.18 32.89 33.16 0.0M
2024-08-12 32.59 32.75 32.54 32.58 0.1M
2024-08-09 32.32 32.50 32.30 32.49 0.0M
2024-08-08 31.74 32.37 31.74 32.36 0.0M
2024-08-07 32.20 32.29 31.40 31.40 0.1M
2024-08-06 31.38 32.03 31.24 31.58 0.0M
2024-08-05 30.22 31.36 30.22 31.02 0.0M
2024-08-02 31.92 32.08 31.57 31.88 0.0M
2024-08-01 33.26 33.46 32.37 32.59 0.0M
2024-07-31 32.96 33.09 32.83 32.97 0.0M
2024-07-30 32.68 32.92 32.11 32.29 0.0M
2024-07-29 32.62 32.81 32.59 32.59 0.0M
2024-07-26 32.52 32.74 32.43 32.55 0.0M
2024-07-25 32.34 32.66 32.10 32.14 0.0M
2024-07-24 33.14 33.18 32.44 32.44 0.0M
2024-07-23 33.52 33.77 33.52 33.54 0.0M
2024-07-22 33.33 33.50 33.19 33.46 0.0M
2024-07-19 33.06 33.23 32.95 32.98 0.0M
2024-07-18 33.56 33.56 33.01 33.19 0.0M
2024-07-17 33.75 33.79 33.31 33.31 0.0M
2024-07-16 34.16 34.25 34.14 34.21 0.0M
2024-07-15 34.18 34.25 34.01 34.01 0.0M
2024-07-12 33.78 34.14 33.78 33.90 0.0M
2024-07-11 34.16 34.16 33.69 33.73 0.0M
2024-07-10 33.90 34.05 33.76 34.05 0.0M
2024-07-09 33.96 33.96 33.74 33.74 0.0M
2024-07-08 33.87 33.88 33.76 33.78 0.0M
2024-07-05 33.63 33.80 33.57 33.80 0.1M
2024-07-03 33.31 33.57 33.31 33.56 0.0M
2024-07-02 33.07 33.35 33.03 33.33 0.0M
2024-07-01 33.35 33.35 33.13 33.26 0.0M
2024-06-28 33.57 33.70 33.20 33.20 0.0M
2024-06-27 33.59 33.59 33.45 33.55 0.0M
2024-06-26 33.43 33.43 33.31 33.43 0.1M
2024-06-25 33.32 33.48 33.32 33.48 0.0M
2024-06-24 33.39 33.48 33.24 33.24 0.0M
2024-06-21 33.49 33.49 33.29 33.44 0.0M
2024-06-20 34.00 34.01 33.50 33.52 0.0M
2024-06-18 33.68 33.89 33.66 33.87 0.0M
2024-06-17 33.29 33.72 33.26 33.62 0.0M
2024-06-14 33.21 33.28 33.19 33.25 0.0M
2024-06-13 33.41 33.41 33.15 33.39 0.0M
2024-06-12 33.21 33.38 33.07 33.27 0.0M
2024-06-11 32.55 32.79 32.55 32.79 0.0M
2024-06-10 32.42 32.66 32.37 32.63 0.0M
2024-06-07 32.33 32.54 32.27 32.42 0.0M
2024-06-06 32.62 32.70 32.34 32.40 0.0M
2024-06-05 32.13 32.61 32.04 32.61 0.0M
2024-06-04 31.96 31.96 31.68 31.86 0.0M
2024-06-03 32.13 32.13 31.71 31.90 0.0M
2024-05-31 31.97 31.97 31.51 31.89 0.0M
2024-05-30 32.02 32.07 31.78 31.83 0.0M
2024-05-29 32.03 32.15 32.03 32.05 0.0M
2024-05-28 32.37 32.37 32.10 32.22 0.0M
2024-05-24 31.94 32.17 31.85 32.17 0.0M
2024-05-23 31.94 31.99 31.63 31.64 0.0M
2024-05-22 32.02 32.02 31.57 31.71 0.0M
2024-05-21 31.90 31.93 31.85 31.88 0.0M
2024-05-20 31.94 31.99 31.87 31.92 0.0M
2024-05-17 31.80 31.85 31.69 31.79 0.0M
2024-05-16 32.02 32.02 31.75 31.75 0.1M
2024-05-15 31.62 32.00 31.62 31.97 0.0M
2024-05-14 31.30 31.47 31.29 31.44 0.0M
2024-05-13 31.65 31.65 31.30 31.34 0.0M
2024-05-10 31.59 31.59 31.47 31.48 0.0M
2024-05-09 31.22 31.44 31.21 31.44 0.0M
2024-05-08 31.15 31.33 31.15 31.19 0.0M
2024-05-07 31.32 31.32 31.16 31.18 0.0M
2024-05-06 30.99 31.32 30.99 31.32 0.0M
2024-05-03 30.80 30.95 30.72 30.84 0.0M
2024-05-02 30.20 30.41 29.99 30.33 0.0M
2024-05-01 30.14 30.56 29.92 30.12 0.0M
2024-04-30 30.52 30.65 30.24 30.24 0.0M
2024-04-29 30.70 30.70 30.50 30.61 0.0M
2024-04-26 30.47 30.66 30.40 30.50 0.0M
2024-04-25 29.75 30.30 29.75 30.30 0.0M
2024-04-24 30.68 30.68 30.36 30.42 0.0M
2024-04-23 30.16 30.50 30.05 30.45 0.0M
2024-04-22 29.88 30.11 29.73 29.97 0.0M
2024-04-19 29.97 29.97 29.64 29.68 0.0M
2024-04-18 30.46 30.57 30.21 30.22 0.0M
2024-04-17 30.77 30.81 30.29 30.33 0.0M
2024-04-16 30.59 30.67 30.49 30.55 0.0M
2024-04-15 31.27 31.27 30.56 30.60 0.0M
2024-04-12 31.21 31.28 30.99 31.02 0.0M
2024-04-11 31.30 31.55 31.16 31.47 0.0M
2024-04-10 31.04 31.31 30.91 31.24 0.0M
2024-04-09 31.72 31.83 31.15 31.41 0.0M
2024-04-08 31.79 31.81 31.62 31.66 0.0M
2024-04-05 31.49 31.82 31.42 31.75 0.0M
2024-04-04 32.06 32.08 31.24 31.26 0.0M
2024-04-03 31.53 31.97 31.53 31.85 0.0M
2024-04-02 31.69 31.76 31.59 31.65 0.0M
2024-04-01 32.11 32.14 31.93 32.02 0.0M
2024-03-28 32.12 32.19 32.06 32.14 0.0M
2024-03-27 32.26 32.26 31.97 32.13 0.0M
2024-03-26 32.19 32.33 32.08 32.08 0.1M
2024-03-25 32.19 32.28 32.14 32.14 0.0M
2024-03-22 32.31 32.34 32.19 32.28 0.0M
2024-03-21 32.31 32.45 32.28 32.34 0.0M
2024-03-20 31.90 32.13 31.84 32.13 0.0M
2024-03-19 31.50 31.80 31.43 31.80 0.0M
2024-03-18 31.59 31.74 31.54 31.54 0.0M
2024-03-15 31.41 31.47 31.37 31.39 0.0M
2024-03-14 31.87 31.87 31.53 31.64 0.0M
2024-03-13 31.85 31.85 31.68 31.76 0.0M
2024-03-12 31.49 31.83 31.49 31.83 0.0M
2024-03-11 31.39 31.39 31.14 31.28 0.0M
2024-03-08 32.05 32.19 31.54 31.54 0.0M
2024-03-07 31.69 31.94 31.69 31.91 0.0M
2024-03-06 31.61 31.64 31.47 31.57 0.0M
2024-03-05 31.50 31.50 31.15 31.28 0.0M
2024-03-04 31.59 31.77 31.59 31.62 0.0M
2024-03-01 31.22 31.51 31.22 31.51 0.0M
2024-02-29 31.26 31.26 31.12 31.24 0.0M
2024-02-28 30.94 31.13 30.94 31.08 0.0M
2024-02-27 30.98 30.99 30.85 30.99 0.0M
2024-02-26 30.89 30.99 30.87 30.91 0.0M
2024-02-23 30.93 30.93 30.78 30.82 0.0M
2024-02-22 30.59 30.81 30.59 30.77 0.0M
2024-02-21 29.89 29.94 29.66 29.89 0.0M
2024-02-20 30.31 30.31 30.18 30.23 0.1M
2024-02-16 30.63 30.65 30.37 30.37 0.0M
2024-02-15 30.52 30.62 30.41 30.58 0.1M
2024-02-14 30.43 30.50 30.32 30.50 0.3M
2024-02-13 29.77 30.34 29.77 30.18 12.6M
2024-02-12 30.50 30.73 30.47 30.47 0.0M
2024-02-09 30.53 30.56 30.50 30.56 0.0M
2024-02-08 30.14 30.29 30.14 30.28 0.0M
2024-02-07 30.02 30.25 30.02 30.23 0.0M
2024-02-06 29.94 29.94 29.70 29.83 0.0M
2024-02-05 29.95 29.95 29.88 29.94 0.0M
2024-02-02 29.70 30.12 29.70 30.04 0.0M
2024-02-01 28.99 29.39 28.99 29.39 0.0M
2024-01-31 29.29 29.29 28.96 28.96 0.0M
2024-01-30 29.24 29.37 29.24 29.37 0.0M
2024-01-29 29.12 29.31 29.12 29.31 0.0M
2024-01-26 29.04 29.11 29.04 29.04 0.0M
2024-01-25 29.09 29.09 28.91 29.00 0.0M
2024-01-24 29.11 29.11 28.89 28.89 0.0M
2024-01-23 29.24 29.24 28.99 28.99 0.0M
2024-01-22 29.10 29.18 29.10 29.17 0.0M
2024-01-19 28.71 28.94 28.68 28.94 0.0M
2024-01-18 28.30 28.55 28.30 28.55 0.0M
2024-01-17 28.05 28.24 28.05 28.23 0.0M
2024-01-16 28.23 28.44 28.21 28.31 0.0M
2024-01-12 28.28 28.28 28.19 28.27 0.0M
2024-01-11 28.26 28.26 28.21 28.25 0.0M
2024-01-10 27.83 28.08 27.83 28.08 0.0M
2024-01-09 27.80 27.88 27.72 27.88 0.0M
2024-01-08 27.57 27.83 27.57 27.83 0.0M
2024-01-05 27.39 27.44 27.32 27.32 0.0M
2024-01-04 27.44 27.44 27.32 27.32 0.0M
2024-01-03 27.53 27.53 27.38 27.38 0.0M
2024-01-02 27.66 27.77 27.55 27.62 0.0M