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%
SEUS — SEI QiM U.S. Equity Factor Allocation Active ETF
NasdaqSEI QiM U.S. Equity Factor Allocation Active ETF
$26.02
-0.01(-0.04%)
- O
- 25.94
- H
- 26.02
- L
- 25.89
- V
- 17.24K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$26.02
Period Return+2.69%
Period High$27.19
Period Low$24.73
Avg Daily Volume612.8K
Total Trading Days61
SEUS — Historical OHLCV Price & Volume Table
Jul 14, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $25.94 | $26.02 | $25.89 | $26.02 | $-0.01 | -0.04% | 17,239 | $25.98 | $25.89 $26.02 |
| Oct 6, 2026 | $26.07 | $26.08 | $26.00 | $26.03 | +$0.11 | +0.44% | 28,611 | $26.03 | $26.00 $26.08 |
| Oct 5, 2026 | $25.83 | $26.00 | $25.83 | $25.92 | +$0.06 | +0.22% | 28,781 | $25.97 | $25.83 $26.00 |
| Oct 2, 2026 | $25.91 | $25.93 | $25.84 | $25.86 | +$0.21 | +0.83% | 24,914 | $25.88 | $25.84 $25.93 |
| Oct 1, 2026 | $25.57 | $25.68 | $25.45 | $25.65 | +$0.12 | +0.47% | 30,681 | $25.63 | $25.45 $25.68 |
| Sep 30, 2026 | $25.69 | $25.73 | $25.50 | $25.53 | $-0.05 | -0.21% | 40,353 | $25.66 | $25.50 $25.73 |
| Sep 29, 2026 | $25.61 | $25.61 | $25.47 | $25.58 | $-0.03 | -0.13% | 31,901 | $25.58 | $25.47 $25.61 |
| Sep 28, 2026 | $25.66 | $25.71 | $25.56 | $25.61 | $-0.24 | -0.94% | 14,869 | $25.64 | $25.56 $25.71 |
| Sep 25, 2026 | $25.80 | $25.86 | $25.72 | $25.86 | +$0.20 | +0.77% | 54,452 | $25.84 | $25.72 $25.86 |
| Sep 24, 2026 | $25.64 | $25.73 | $25.63 | $25.66 | $-0.09 | -0.36% | 56,088 | $25.69 | $25.63 $25.73 |
| Sep 23, 2026 | $25.88 | $25.89 | $25.75 | $25.75 | $-0.23 | -0.90% | 21,823 | $25.82 | $25.75 $25.89 |
| Sep 22, 2026 | $26.16 | $26.16 | $25.98 | $25.99 | $-0.08 | -0.33% | 24,957 | $26.04 | $25.98 $26.16 |
| Sep 21, 2026 | $25.86 | $26.10 | $25.86 | $26.07 | +$0.22 | +0.83% | 20,976 | $26.05 | $25.86 $26.10 |
| Sep 18, 2026 | $25.87 | $25.87 | $25.77 | $25.86 | $-0.13 | -0.48% | 35,219 | $25.83 | $25.77 $25.87 |
| Sep 17, 2026 | $25.98 | $26.03 | $25.96 | $25.98 | +$0.27 | +1.05% | 32,320 | $26.02 | $25.96 $26.03 |
| Sep 16, 2026 | $25.84 | $25.95 | $25.55 | $25.71 | $-0.18 | -0.71% | 49,516 | $25.77 | $25.55 $25.95 |
| Sep 15, 2026 | $25.90 | $25.94 | $25.85 | $25.89 | $-0.10 | -0.37% | 29,645 | $25.90 | $25.85 $25.94 |
| Sep 14, 2026 | $25.86 | $26.05 | $25.86 | $25.99 | $-0.14 | -0.54% | 37,528 | $26.01 | $25.86 $26.05 |
| Sep 11, 2026 | $26.07 | $26.16 | $26.07 | $26.13 | +$0.35 | +1.36% | 22,948 | $26.14 | $26.07 $26.16 |
| Sep 10, 2026 | $25.89 | $25.89 | $25.75 | $25.78 | $-0.12 | -0.47% | 29,662 | $25.82 | $25.75 $25.89 |
| Sep 9, 2026 | $25.99 | $25.99 | $25.86 | $25.90 | $-0.13 | -0.48% | 31,288 | $25.94 | $25.86 $25.99 |
| Sep 8, 2026 | $26.17 | $26.17 | $26.03 | $26.03 | $-0.30 | -1.15% | 23,214 | $26.11 | $26.03 $26.17 |
| Sep 4, 2026 | $26.29 | $26.39 | $26.29 | $26.33 | $-0.06 | -0.23% | 23,528 | $26.31 | $26.29 $26.39 |
| Sep 3, 2026 | $26.22 | $26.40 | $26.22 | $26.39 | +$0.28 | +1.07% | 16,258 | $26.38 | $26.22 $26.40 |
| Sep 2, 2026 | $26.07 | $26.16 | $26.06 | $26.11 | +$0.26 | +1.01% | 25,252 | $26.14 | $26.06 $26.16 |
| Sep 1, 2026 | $25.83 | $25.97 | $25.81 | $25.85 | $-0.20 | -0.77% | 20,992 | $25.89 | $25.81 $25.97 |
| Aug 31, 2026 | $26.10 | $26.10 | $25.99 | $26.05 | $-0.14 | -0.55% | 22,177 | $26.04 | $25.99 $26.10 |
| Aug 28, 2026 | $26.42 | $26.43 | $26.17 | $26.19 | $-0.12 | -0.46% | 23,161 | $26.24 | $26.17 $26.43 |
| Aug 27, 2026 | $26.20 | $26.34 | $26.20 | $26.32 | +$0.10 | +0.39% | 22,555 | $26.29 | $26.20 $26.34 |
| Aug 26, 2026 | $26.21 | $26.25 | $26.18 | $26.21 | +$0.08 | +0.32% | 18,531 | $26.23 | $26.18 $26.25 |