SEI Enhanced US Large Cap Quality Factor ETF (SEIQ)

SEIQ
🏛️ Vereinigte Staaten →
38.54
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
2023-12-29 30.47 30.47 30.38 30.38 0.0M
2023-12-28 30.48 30.48 30.42 30.42 0.0M
2023-12-27 30.44 30.44 30.36 30.36 0.0M
2023-12-26 30.42 30.42 30.39 30.39 0.0M
2023-12-22 30.43 30.43 30.42 30.42 0.0M
2023-12-21 30.33 30.35 30.33 30.35 0.0M
2023-12-20 30.44 30.55 30.14 30.14 0.0M
2023-12-19 30.46 30.48 30.37 30.42 0.0M
2023-12-18 30.24 30.37 30.24 30.32 0.0M
2023-12-15 30.20 30.20 30.18 30.18 0.0M
2023-12-14 30.35 30.35 30.19 30.19 0.0M
2023-12-13 30.02 30.34 30.01 30.34 0.0M
2023-12-12 29.94 29.94 29.94 29.94 0.0M
2023-12-11 29.73 29.73 29.73 29.73 0.0M
2023-12-08 29.32 29.49 29.32 29.49 0.0M
2023-12-07 29.43 29.47 29.43 29.47 0.0M
2023-12-06 29.57 29.57 29.29 29.29 0.0M
2023-12-05 29.37 29.41 29.37 29.40 0.0M
2023-12-04 29.36 29.42 29.36 29.42 0.0M
2023-12-01 29.36 29.56 29.36 29.54 0.0M
2023-11-30 29.34 29.37 29.34 29.37 0.0M
2023-11-29 29.52 29.52 29.29 29.29 0.0M
2023-11-28 29.32 29.33 29.32 29.33 0.0M
2023-11-27 29.27 29.40 29.27 29.34 0.0M
2023-11-24 29.39 29.39 29.39 29.39 0.0M
2023-11-22 29.41 29.41 29.41 29.41 0.0M
2023-11-21 29.34 29.34 29.28 29.28 0.0M
2023-11-20 29.16 29.35 29.14 29.29 0.0M
2023-11-17 29.09 29.09 29.03 29.08 0.0M
2023-11-16 29.10 29.16 29.02 29.09 0.0M
2023-11-15 29.15 29.15 29.04 29.04 0.0M
2023-11-14 29.13 29.13 29.04 29.04 0.0M
2023-11-13 28.68 28.68 28.65 28.67 0.0M
2023-11-10 28.36 28.74 28.36 28.74 0.0M
2023-11-09 28.53 28.53 28.25 28.25 0.0M
2023-11-08 28.49 28.50 28.47 28.47 0.0M
2023-11-07 28.35 28.45 28.35 28.40 0.0M
2023-11-06 28.16 28.23 28.16 28.19 0.0M
2023-11-03 27.90 28.08 27.90 28.08 0.0M
2023-11-02 27.47 27.77 27.47 27.77 0.0M
2023-11-01 27.16 27.36 27.16 27.36 0.0M
2023-10-31 27.09 27.11 27.08 27.11 0.0M
2023-10-30 26.86 26.97 26.82 26.97 0.0M
2023-10-27 26.91 26.91 26.59 26.62 0.0M
2023-10-26 26.87 26.91 26.84 26.84 0.0M
2023-10-25 27.39 27.39 27.21 27.21 0.0M
2023-10-24 27.50 27.50 27.41 27.50 0.0M
2023-10-23 27.35 27.52 27.35 27.36 0.0M
2023-10-20 27.63 27.63 27.42 27.42 0.0M
2023-10-19 27.79 27.79 27.67 27.67 0.0M
2023-10-18 28.18 28.18 27.89 27.89 0.0M
2023-10-17 28.13 28.23 28.13 28.23 0.0M
2023-10-16 28.23 28.28 28.22 28.28 0.0M
2023-10-13 27.97 27.97 27.97 27.97 0.0M
2023-10-12 28.27 28.33 28.09 28.13 0.0M
2023-10-11 28.16 28.25 28.16 28.25 0.0M
2023-10-10 28.23 28.23 28.13 28.13 0.0M
2023-10-09 27.79 28.01 27.79 28.01 0.0M
2023-10-06 27.88 27.88 27.88 27.88 0.0M
2023-10-05 27.50 27.55 27.41 27.55 0.0M
2023-10-04 27.39 27.63 27.39 27.61 0.0M
2023-10-03 27.59 27.59 27.26 27.26 0.0M
2023-10-02 27.67 27.73 27.66 27.73 0.0M
2023-09-29 27.94 27.94 27.56 27.63 0.0M
2023-09-28 27.69 27.76 27.69 27.74 0.0M
2023-09-27 27.64 27.64 27.49 27.49 0.0M
2023-09-26 27.54 27.54 27.51 27.51 0.0M
2023-09-25 27.68 27.88 27.68 27.87 0.0M
2023-09-22 27.85 28.00 27.82 27.82 0.0M
2023-09-21 28.08 28.08 27.83 27.83 0.0M
2023-09-20 28.56 28.56 28.28 28.28 0.0M
2023-09-19 28.35 28.52 28.35 28.52 0.0M
2023-09-18 28.58 28.58 28.50 28.50 0.0M
2023-09-15 28.74 28.74 28.42 28.42 0.0M
2023-09-14 28.61 28.77 28.61 28.77 0.0M
2023-09-13 28.55 28.55 28.55 28.55 0.0M
2023-09-12 28.60 28.60 28.43 28.46 0.0M
2023-09-11 28.79 28.79 28.73 28.74 0.0M
2023-09-08 28.71 28.71 28.60 28.60 0.0M
2023-09-07 28.57 28.61 28.49 28.61 0.0M
2023-09-06 28.80 28.80 28.61 28.69 0.0M
2023-09-05 28.92 28.94 28.91 28.91 0.1M
2023-09-01 29.10 29.10 29.00 29.02 0.0M
2023-08-31 29.10 29.10 28.98 28.98 0.0M
2023-08-30 29.09 29.09 29.06 29.06 0.0M
2023-08-29 28.58 28.90 28.57 28.89 0.0M
2023-08-28 28.55 28.55 28.55 28.55 0.0M
2023-08-25 28.40 28.43 28.40 28.43 0.0M
2023-08-24 28.63 28.63 28.24 28.26 0.0M
2023-08-23 28.49 28.69 28.49 28.62 0.0M
2023-08-22 28.37 28.37 28.29 28.29 0.0M
2023-08-21 28.22 28.29 28.22 28.29 0.0M
2023-08-18 28.06 28.13 28.06 28.13 0.0M
2023-08-17 28.51 28.51 28.24 28.24 0.0M
2023-08-16 28.59 28.61 28.41 28.41 0.0M
2023-08-15 28.77 28.77 28.59 28.59 0.0M
2023-08-14 28.64 28.81 28.64 28.80 0.0M
2023-08-11 28.56 28.65 28.56 28.62 0.0M
2023-08-10 29.16 29.16 28.61 28.62 0.0M
2023-08-09 28.84 28.84 28.62 28.62 0.0M
2023-08-08 28.81 28.81 28.65 28.75 0.0M
2023-08-07 28.81 28.90 28.81 28.90 0.0M
2023-08-04 28.93 28.93 28.61 28.61 0.0M
2023-08-03 28.85 28.89 28.82 28.86 0.0M
2023-08-02 29.05 29.05 28.95 28.95 0.0M
2023-08-01 29.35 29.35 29.30 29.30 0.0M
2023-07-31 29.44 29.44 29.33 29.35 0.0M
2023-07-28 29.40 29.45 29.40 29.45 0.0M
2023-07-27 29.69 29.69 29.23 29.23 0.0M
2023-07-26 29.46 29.50 29.46 29.50 0.0M
2023-07-25 29.45 29.61 29.45 29.58 0.0M
2023-07-24 29.54 29.54 29.42 29.42 0.0M
2023-07-21 29.51 29.51 29.41 29.41 0.0M
2023-07-20 29.58 29.58 29.35 29.35 0.0M
2023-07-19 29.52 29.52 29.51 29.51 0.0M
2023-07-18 29.36 29.49 29.34 29.49 0.0M
2023-07-17 29.29 29.42 29.29 29.39 0.0M
2023-07-14 29.28 29.28 29.24 29.24 0.0M
2023-07-13 29.16 29.18 29.16 29.18 0.0M
2023-07-12 28.97 28.97 28.97 28.97 0.0M
2023-07-11 28.64 28.75 28.64 28.75 0.0M
2023-07-10 28.61 28.66 28.61 28.65 0.0M
2023-07-07 28.55 28.71 28.48 28.48 0.0M
2023-07-06 28.59 28.66 28.52 28.66 0.0M
2023-07-05 29.21 30.28 28.80 28.84 0.0M
2023-07-03 28.86 28.91 28.82 28.91 0.0M
2023-06-30 29.01 29.01 29.01 29.01 0.1M
2023-06-29 28.63 28.71 28.63 28.71 0.0M
2023-06-28 28.53 28.59 28.47 28.56 0.0M
2023-06-27 28.41 28.58 28.40 28.58 0.0M
2023-06-26 28.39 28.39 28.28 28.28 0.0M
2023-06-23 28.40 28.44 28.40 28.44 0.0M
2023-06-22 28.58 28.58 28.58 28.58 0.0M
2023-06-21 28.49 28.49 28.45 28.45 0.0M
2023-06-20 28.72 28.72 28.53 28.55 0.0M
2023-06-16 28.74 28.74 28.74 28.74 0.0M
2023-06-15 28.92 28.92 28.85 28.85 0.0M
2023-06-14 28.42 28.42 28.38 28.38 0.0M
2023-06-13 28.41 28.41 28.33 28.39 0.0M
2023-06-12 28.09 28.21 28.09 28.21 0.0M
2023-06-09 28.01 28.01 27.91 27.91 0.0M
2023-06-08 27.91 27.91 27.91 27.91 0.0M
2023-06-07 28.00 28.00 27.70 27.70 0.0M
2023-06-06 28.00 28.01 27.99 27.99 0.0M
2023-06-05 28.12 28.17 28.03 28.03 0.0M
2023-06-02 27.94 28.09 27.94 28.09 0.0M
2023-06-01 27.71 27.71 27.71 27.71 0.0M
2023-05-31 27.46 27.56 27.46 27.53 0.0M
2023-05-30 27.73 27.73 27.61 27.61 0.0M
2023-05-26 27.62 27.78 27.62 27.75 0.0M
2023-05-25 27.36 27.60 27.36 27.53 0.0M
2023-05-24 27.29 27.29 27.25 27.25 0.0M
2023-05-23 27.54 27.54 27.43 27.43 0.0M
2023-05-22 27.84 27.85 27.80 27.80 0.0M
2023-05-19 27.90 27.90 27.90 27.90 0.0M
2023-05-18 27.88 27.88 27.88 27.88 0.0M
2023-05-17 27.59 27.60 27.42 27.60 0.0M
2023-05-16 27.52 27.52 27.44 27.44 0.0M
2023-05-15 27.51 27.55 27.51 27.54 0.0M
2023-05-12 27.54 27.54 27.54 27.54 0.0M
2023-05-11 27.48 27.52 27.48 27.52 0.0M
2023-05-10 27.57 27.58 27.51 27.51 0.0M
2023-05-09 27.40 27.40 27.36 27.36 0.0M
2023-05-08 27.48 27.50 27.46 27.46 0.0M
2023-05-05 27.38 27.54 27.38 27.50 0.0M
2023-05-04 27.27 27.27 27.13 27.13 0.0M
2023-05-03 27.57 27.57 27.32 27.32 0.0M
2023-05-02 27.47 27.47 27.47 27.47 0.0M
2023-05-01 27.70 27.70 27.70 27.70 0.0M
2023-04-28 27.46 27.58 27.46 27.58 0.0M
2023-04-27 27.08 27.36 27.01 27.36 0.0M
2023-04-26 27.09 27.09 26.86 26.91 0.0M
2023-04-25 26.99 26.99 26.99 26.99 0.0M
2023-04-24 27.50 27.50 27.49 27.49 0.0M
2023-04-21 27.44 27.46 27.35 27.46 0.0M
2023-04-20 27.40 27.40 27.40 27.40 0.0M
2023-04-19 27.38 27.48 27.38 27.48 0.0M
2023-04-18 27.57 27.57 27.47 27.50 0.0M
2023-04-17 27.36 27.45 27.36 27.45 0.0M
2023-04-14 27.46 27.46 27.46 27.46 0.0M
2023-04-13 27.24 27.47 27.00 27.47 0.0M
2023-04-12 27.29 27.29 27.01 27.01 0.0M
2023-04-11 27.12 27.12 27.04 27.04 0.0M
2023-04-10 26.84 27.05 26.84 27.05 0.0M
2023-04-06 26.91 27.07 26.91 27.07 0.0M
2023-04-05 26.99 27.00 26.95 27.00 0.0M
2023-04-04 27.14 27.14 27.04 27.04 0.0M
2023-04-03 27.09 27.21 27.09 27.21 0.0M
2023-03-31 27.17 27.17 27.17 27.17 0.0M
2023-03-30 26.89 26.89 26.76 26.78 0.0M
2023-03-29 26.60 26.61 26.56 26.61 0.0M
2023-03-28 26.38 26.38 26.30 26.37 0.0M
2023-03-27 26.56 26.56 26.39 26.39 0.0M
2023-03-24 26.44 26.44 26.36 26.36 0.0M
2023-03-23 26.26 26.26 26.15 26.26 0.0M
2023-03-22 26.59 26.59 26.21 26.21 0.0M
2023-03-21 26.46 26.49 26.39 26.49 0.0M
2023-03-20 26.18 26.27 26.15 26.27 0.0M
2023-03-17 26.05 26.05 26.05 26.05 0.0M
2023-03-16 25.82 26.22 25.82 26.22 0.0M
2023-03-15 25.56 25.81 25.56 25.80 0.0M
2023-03-14 25.89 25.89 25.84 25.84 0.0M
2023-03-13 25.69 25.69 25.48 25.48 0.0M
2023-03-10 25.62 25.62 25.36 25.36 0.0M
2023-03-09 26.30 26.30 25.70 25.70 0.0M
2023-03-08 25.92 25.96 25.92 25.92 0.0M
2023-03-07 26.09 26.09 25.94 25.94 0.0M
2023-03-06 26.27 26.37 26.23 26.24 0.0M
2023-03-03 25.96 26.12 25.96 26.10 0.0M
2023-03-02 25.77 25.80 25.77 25.80 0.0M
2023-03-01 25.62 25.62 25.57 25.57 0.0M
2023-02-28 25.69 25.69 25.69 25.69 0.0M
2023-02-27 25.88 25.89 25.74 25.74 0.0M
2023-02-24 25.77 25.77 25.67 25.67 0.0M
2023-02-23 26.05 26.05 25.89 26.03 0.0M
2023-02-22 26.08 26.08 25.95 25.95 0.0M
2023-02-21 26.31 26.31 26.11 26.11 0.0M
2023-02-17 26.48 26.57 26.48 26.57 0.0M
2023-02-16 26.67 26.85 26.62 26.62 0.0M
2023-02-15 26.80 26.92 26.80 26.92 0.0M
2023-02-14 26.79 26.85 26.79 26.85 0.0M
2023-02-13 26.60 26.82 26.60 26.82 0.0M
2023-02-10 26.49 26.49 26.49 26.49 0.0M
2023-02-09 26.84 26.84 26.47 26.47 0.0M
2023-02-08 26.88 26.88 26.65 26.65 0.0M
2023-02-07 26.65 27.06 26.62 27.03 0.0M
2023-02-06 26.86 26.86 26.73 26.74 0.0M
2023-02-03 26.95 26.97 26.95 26.97 0.0M
2023-02-02 26.94 27.09 26.94 27.09 0.0M
2023-02-01 26.33 26.73 26.33 26.73 0.0M
2023-01-31 26.43 26.43 26.43 26.43 0.0M
2023-01-30 26.26 26.26 26.06 26.06 0.0M
2023-01-27 26.33 26.40 26.33 26.37 0.0M
2023-01-26 26.18 26.33 26.18 26.33 0.0M
2023-01-25 25.85 26.08 25.84 26.08 0.0M
2023-01-24 26.07 26.12 26.07 26.11 0.0M
2023-01-23 26.08 26.14 26.08 26.14 0.0M
2023-01-20 25.57 25.91 25.57 25.88 0.0M
2023-01-19 25.61 25.63 25.52 25.52 0.0M
2023-01-18 26.05 26.05 25.63 25.63 0.0M
2023-01-17 25.89 25.93 25.86 25.86 0.0M
2023-01-13 25.58 25.83 25.58 25.83 0.0M
2023-01-12 25.69 25.69 25.61 25.68 0.0M
2023-01-11 25.54 25.70 25.51 25.70 0.0M
2023-01-10 25.32 25.39 25.32 25.39 0.0M
2023-01-09 25.48 25.57 25.30 25.30 0.0M
2023-01-06 25.18 25.43 25.18 25.39 0.0M
2023-01-05 24.96 24.96 24.85 24.85 0.0M
2023-01-04 25.10 25.10 25.08 25.08 0.0M
2023-01-03 25.28 25.28 24.87 24.98 0.0M