MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SEIV — SEI QiM U.S. Large Cap Value Active ETF
Cboe BZXSEI QiM U.S. Large Cap Value Active ETF
$49.88
-0.15(-0.30%)
- O
- 49.74
- H
- 49.96
- L
- 49.74
- V
- 97.51K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$49.88
Period Return+57.2%
Period High$51.66
Period Low$31.33
Avg Daily Volume101.3K
Total Trading Days365
SEIV — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $49.74 | $49.96 | $49.74 | $49.88 | $-0.15 | -0.30% | 97,514 | $49.87 | $49.74 $49.96 |
| Oct 6, 2026 | $50.03 | $50.16 | $49.90 | $50.03 | +$0.30 | +0.59% | 117,391 | $50.02 | $49.90 $50.16 |
| Oct 5, 2026 | $49.60 | $49.92 | $49.51 | $49.74 | $-0.02 | -0.04% | 140,356 | $49.76 | $49.51 $49.92 |
| Oct 2, 2026 | $49.72 | $49.92 | $49.64 | $49.76 | +$0.30 | +0.61% | 131,590 | $49.78 | $49.64 $49.92 |
| Oct 1, 2026 | $49.33 | $49.47 | $48.93 | $49.46 | +$0.37 | +0.74% | 120,526 | $49.26 | $48.93 $49.47 |
| Sep 30, 2026 | $49.53 | $49.57 | $49.07 | $49.09 | $-0.19 | -0.39% | 105,209 | $49.37 | $49.07 $49.57 |
| Sep 29, 2026 | $49.29 | $49.33 | $49.03 | $49.28 | $-0.06 | -0.12% | 121,772 | $49.21 | $49.03 $49.33 |
| Sep 28, 2026 | $49.78 | $49.78 | $49.28 | $49.34 | $-0.54 | -1.08% | 110,977 | $49.44 | $49.28 $49.78 |
| Sep 25, 2026 | $49.59 | $49.95 | $49.52 | $49.88 | +$0.38 | +0.77% | 136,115 | $49.84 | $49.52 $49.95 |
| Sep 24, 2026 | $49.66 | $49.73 | $49.37 | $49.50 | $-0.31 | -0.62% | 284,174 | $49.53 | $49.37 $49.73 |
| Sep 23, 2026 | $50.24 | $50.24 | $49.80 | $49.81 | $-0.41 | -0.82% | 112,627 | $50.01 | $49.80 $50.24 |
| Sep 22, 2026 | $50.70 | $50.70 | $50.18 | $50.22 | $-0.31 | -0.61% | 87,863 | $50.36 | $50.18 $50.70 |
| Sep 21, 2026 | $50.49 | $50.62 | $50.30 | $50.53 | +$0.32 | +0.64% | 113,594 | $50.49 | $50.30 $50.62 |
| Sep 18, 2026 | $50.61 | $50.61 | $50.05 | $50.21 | $-0.41 | -0.81% | 124,077 | $50.27 | $50.05 $50.61 |
| Sep 17, 2026 | $50.71 | $50.75 | $50.51 | $50.62 | +$0.43 | +0.86% | 117,329 | $50.66 | $50.51 $50.75 |
| Sep 16, 2026 | $50.77 | $50.77 | $49.83 | $50.19 | $-0.52 | -1.03% | 120,815 | $50.41 | $49.83 $50.77 |
| Sep 15, 2026 | $50.76 | $50.91 | $50.63 | $50.71 | $-0.12 | -0.24% | 74,335 | $50.74 | $50.63 $50.91 |
| Sep 14, 2026 | $50.70 | $50.99 | $50.67 | $50.83 | $-0.21 | -0.41% | 86,467 | $50.84 | $50.67 $50.99 |
| Sep 11, 2026 | $50.67 | $51.07 | $50.67 | $51.04 | +$0.72 | +1.43% | 87,694 | $50.99 | $50.67 $51.07 |
| Sep 10, 2026 | $50.12 | $50.61 | $50.12 | $50.32 | $-0.11 | -0.22% | 110,425 | $50.34 | $50.12 $50.61 |
| Sep 9, 2026 | $50.67 | $50.67 | $50.38 | $50.43 | $-0.26 | -0.51% | 104,081 | $50.52 | $50.38 $50.67 |
| Sep 8, 2026 | $51.33 | $51.33 | $50.67 | $50.69 | $-0.55 | -1.07% | 112,810 | $50.84 | $50.67 $51.33 |
| Sep 4, 2026 | $51.20 | $51.35 | $51.15 | $51.24 | $-0.22 | -0.42% | 134,903 | $51.26 | $51.15 $51.35 |
| Sep 3, 2026 | $50.95 | $51.66 | $50.95 | $51.46 | +$0.66 | +1.29% | 501,867 | $51.34 | $50.95 $51.66 |
| Sep 2, 2026 | $50.59 | $50.91 | $50.59 | $50.80 | +$0.50 | +0.99% | 69,961 | $50.76 | $50.59 $50.91 |
| Sep 1, 2026 | $50.14 | $50.51 | $50.14 | $50.30 | $-0.08 | -0.16% | 97,656 | $50.30 | $50.14 $50.51 |
| Aug 31, 2026 | $50.52 | $50.56 | $50.34 | $50.38 | $-0.48 | -0.94% | 139,317 | $50.42 | $50.34 $50.56 |
| Aug 28, 2026 | $51.37 | $51.37 | $50.82 | $50.86 | $-0.23 | -0.45% | 110,895 | $51.10 | $50.82 $51.37 |
| Aug 27, 2026 | $50.84 | $51.18 | $50.75 | $51.09 | +$0.03 | +0.06% | 160,583 | $51.03 | $50.75 $51.18 |
| Aug 26, 2026 | $50.67 | $51.15 | $50.67 | $51.06 | +$0.14 | +0.27% | 79,785 | $51.03 | $50.67 $51.15 |