SEI Enhanced US Large Cap Quality Factor ETF (SEIQ)

SEIQ
🏛️ 美国 →
38.54
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 38.27 38.57 38.27 38.54 0.0M
2025-09-25 38.37 38.37 38.12 38.25 0.0M
2025-09-24 38.57 38.60 38.28 38.31 0.0M
2025-09-23 38.55 38.69 38.38 38.45 0.0M
2025-09-22 38.49 38.64 38.48 38.60 0.0M
2025-09-19 38.51 38.63 38.33 38.49 0.0M
2025-09-18 38.61 38.62 38.35 38.37 0.0M
2025-09-17 38.39 38.63 38.39 38.52 0.0M
2025-09-16 38.71 38.71 38.33 38.42 0.0M
2025-09-15 38.31 38.49 38.31 38.41 0.0M
2025-09-12 38.66 38.66 38.28 38.32 0.0M
2025-09-11 38.04 38.44 38.04 38.43 0.0M
2025-09-10 38.28 38.28 37.92 37.98 0.1M
2025-09-09 38.28 38.30 38.12 38.30 1.5M
2025-09-08 38.21 38.31 38.18 38.25 0.0M
2025-09-05 38.23 38.41 37.98 38.11 0.0M
2025-09-04 38.11 38.23 37.95 38.21 0.0M
2025-09-03 38.01 38.04 37.85 38.04 0.0M
2025-09-02 37.57 37.73 37.49 37.73 0.0M
2025-08-29 37.96 41.13 37.90 37.95 0.0M
2025-08-28 37.94 38.00 37.83 38.00 0.0M
2025-08-27 37.85 37.92 37.85 37.90 0.0M
2025-08-26 37.88 37.88 37.73 37.87 0.0M
2025-08-25 38.08 38.08 37.90 37.90 0.0M
2025-08-22 37.98 38.15 37.89 38.07 0.0M
2025-08-21 37.63 37.76 37.54 37.69 0.0M
2025-08-20 37.89 37.89 37.70 37.78 0.0M
2025-08-19 37.85 37.98 37.78 37.82 0.0M
2025-08-18 37.83 37.87 37.75 37.76 0.0M
2025-08-15 37.99 38.00 37.86 37.86 0.2M
2025-08-14 37.80 38.03 37.80 37.89 0.1M
2025-08-13 37.76 38.00 37.76 37.99 0.0M
2025-08-12 37.58 37.72 37.52 37.72 0.1M
2025-08-11 37.43 37.58 37.36 37.36 0.0M
2025-08-08 37.22 37.49 37.22 37.47 0.0M
2025-08-07 37.38 37.41 36.96 37.11 0.0M
2025-08-06 36.89 37.22 36.84 37.17 0.0M
2025-08-05 37.03 37.16 36.73 36.73 0.0M
2025-08-04 36.88 37.32 36.88 37.30 0.0M
2025-08-01 37.08 37.08 36.67 36.75 0.1M
2025-07-31 37.53 37.63 37.21 37.26 0.3M
2025-07-30 37.48 37.49 37.15 37.22 0.0M
2025-07-29 37.53 37.54 37.33 37.35 0.0M
2025-07-28 37.58 37.61 37.42 37.44 0.0M
2025-07-25 37.63 37.64 37.56 37.57 0.0M
2025-07-24 37.71 37.71 37.49 37.49 0.0M
2025-07-23 37.46 37.65 37.33 37.49 0.1M
2025-07-22 37.09 37.34 37.09 37.34 0.0M
2025-07-21 37.24 37.41 37.18 37.18 0.1M
2025-07-18 37.14 37.14 36.98 37.02 0.0M
2025-07-17 36.99 37.06 36.86 37.02 0.0M
2025-07-16 36.86 36.92 36.63 36.91 0.1M
2025-07-15 37.04 37.04 36.75 36.75 0.0M
2025-07-14 37.04 37.04 36.82 37.00 0.2M
2025-07-11 37.05 37.05 36.93 36.95 0.0M
2025-07-10 37.32 37.39 37.17 37.24 0.0M
2025-07-09 37.28 37.41 37.12 37.25 0.0M
2025-07-08 37.35 37.35 37.12 37.16 0.0M
2025-07-07 37.42 37.48 37.16 37.30 0.0M
2025-07-03 37.31 37.59 37.31 37.56 0.1M
2025-07-02 37.23 37.30 37.15 37.25 0.1M
2025-07-01 37.20 37.39 37.17 37.29 0.0M
2025-06-30 37.14 37.23 36.98 37.18 0.0M
2025-06-27 36.92 37.02 36.77 36.93 0.0M
2025-06-26 36.59 36.71 36.56 36.67 0.0M
2025-06-25 36.70 36.72 36.52 36.57 0.0M
2025-06-24 36.57 36.81 36.35 36.66 0.0M
2025-06-23 35.90 36.33 35.90 36.33 0.1M
2025-06-20 36.24 36.24 35.84 35.91 0.0M
2025-06-18 36.26 36.36 36.04 36.04 0.0M
2025-06-17 36.53 36.53 36.25 36.25 0.0M
2025-06-16 36.72 36.72 36.51 36.57 0.0M
2025-06-13 36.54 36.54 36.24 36.27 0.0M
2025-06-12 36.68 36.88 36.68 36.86 0.0M
2025-06-11 36.89 36.98 36.70 36.74 0.0M
2025-06-10 37.25 37.30 36.83 36.89 0.0M
2025-06-09 37.10 37.10 36.78 36.78 0.0M
2025-06-06 36.96 37.00 36.80 36.93 0.0M
2025-06-05 36.72 36.79 36.51 36.56 0.0M
2025-06-04 36.60 36.76 36.60 36.62 0.0M
2025-06-03 36.39 36.60 36.36 36.55 0.0M
2025-06-02 36.27 36.50 36.06 36.50 0.0M
2025-05-30 36.32 36.48 36.16 36.39 0.0M
2025-05-29 36.53 36.53 36.13 36.31 0.0M
2025-05-28 36.35 36.53 36.23 36.23 0.0M
2025-05-27 36.18 36.41 36.18 36.38 0.2M
2025-05-23 35.73 35.98 35.73 35.84 0.0M
2025-05-22 36.11 36.28 36.07 36.13 0.0M
2025-05-21 36.23 36.57 36.09 36.11 0.1M
2025-05-20 36.50 36.65 36.39 36.56 0.1M
2025-05-19 36.41 36.67 36.35 36.66 0.0M
2025-05-16 36.23 36.50 36.23 36.50 0.0M
2025-05-15 35.83 36.28 35.83 36.24 0.0M
2025-05-14 35.82 35.93 35.78 35.87 0.0M
2025-05-13 35.88 35.99 35.83 35.87 0.0M
2025-05-12 35.76 35.84 35.54 35.84 0.0M
2025-05-09 35.30 35.30 35.00 35.00 0.0M
2025-05-08 35.31 35.52 35.17 35.17 0.0M
2025-05-07 35.23 35.26 35.01 35.13 0.0M
2025-05-06 34.98 35.17 34.86 35.07 0.0M
2025-05-05 35.23 35.39 35.20 35.20 0.0M
2025-05-02 35.19 35.37 35.10 35.34 0.0M
2025-05-01 35.03 35.14 34.90 34.93 0.0M
2025-04-30 34.30 34.82 34.16 34.82 0.0M
2025-04-29 34.20 34.74 34.20 34.65 0.0M
2025-04-28 34.56 34.56 34.22 34.46 0.0M
2025-04-25 34.25 34.43 34.07 34.43 0.0M
2025-04-24 33.72 34.22 33.72 34.22 0.0M
2025-04-23 34.12 34.32 33.70 33.83 0.0M
2025-04-22 33.04 33.55 33.04 33.53 0.0M
2025-04-21 33.19 33.19 32.44 32.77 0.1M
2025-04-17 33.46 33.72 33.38 33.48 0.0M
2025-04-16 33.72 33.82 33.08 33.30 0.0M
2025-04-15 33.95 34.17 33.88 33.90 0.0M
2025-04-14 34.14 34.18 33.83 33.83 0.0M
2025-04-11 33.09 33.79 32.99 33.70 0.0M
2025-04-10 33.20 33.29 32.18 33.02 0.1M
2025-04-09 31.55 33.76 31.23 33.72 0.0M
2025-04-08 32.54 32.89 31.19 31.40 0.0M
2025-04-07 31.09 32.91 30.97 31.93 0.0M
2025-04-04 33.43 33.49 32.22 32.22 0.0M
2025-04-03 34.27 34.27 34.01 34.01 0.0M
2025-04-02 34.87 35.11 34.85 35.08 0.0M
2025-04-01 34.80 34.99 34.68 34.99 0.0M
2025-03-31 34.40 34.97 34.40 34.92 0.0M
2025-03-28 35.12 35.14 34.59 34.59 0.0M
2025-03-27 35.03 35.34 35.03 35.26 0.0M
2025-03-26 35.30 35.30 35.05 35.16 0.0M
2025-03-25 35.16 36.00 35.15 35.20 0.0M
2025-03-24 35.16 35.16 35.00 35.15 0.0M
2025-03-21 34.39 34.66 34.36 34.66 0.0M
2025-03-20 34.66 34.90 34.55 34.64 0.0M
2025-03-19 34.56 34.82 34.55 34.79 0.0M
2025-03-18 34.71 34.71 34.45 34.48 0.0M
2025-03-17 34.58 34.88 34.45 34.80 0.0M
2025-03-14 34.22 34.47 34.17 34.47 0.0M
2025-03-13 34.30 34.34 33.91 33.91 0.0M
2025-03-12 34.64 34.68 34.25 34.44 0.0M
2025-03-11 34.88 34.90 34.45 34.56 0.0M
2025-03-10 35.44 35.45 34.95 35.10 0.0M
2025-03-07 35.55 35.84 35.28 35.80 0.0M
2025-03-06 35.55 35.74 35.37 35.53 0.0M
2025-03-05 35.62 35.92 35.42 35.85 0.0M
2025-03-04 35.72 35.95 35.55 35.55 0.0M
2025-03-03 36.20 36.37 35.84 35.85 0.0M
2025-02-28 35.81 36.16 35.59 36.16 0.0M
2025-02-27 36.17 36.17 35.67 35.67 0.0M
2025-02-26 36.15 36.31 35.98 35.98 0.0M
2025-02-25 36.11 36.32 35.95 36.11 0.0M
2025-02-24 36.11 36.18 36.02 36.04 0.0M
2025-02-21 36.33 36.36 36.05 36.05 0.0M
2025-02-20 36.30 36.36 36.22 36.36 0.0M
2025-02-19 36.18 36.35 36.17 36.34 0.0M
2025-02-18 36.21 36.23 36.07 36.20 0.0M
2025-02-14 36.38 36.38 36.23 36.25 0.0M
2025-02-13 36.10 36.36 36.04 36.32 0.0M
2025-02-12 35.67 36.01 35.67 36.01 0.0M
2025-02-11 35.84 36.06 35.84 36.06 0.0M
2025-02-10 35.92 35.99 35.87 35.97 0.0M
2025-02-07 35.98 35.98 35.71 35.71 0.0M
2025-02-06 35.74 35.99 35.74 35.99 0.0M
2025-02-05 35.52 35.70 35.37 35.70 0.0M
2025-02-04 35.43 35.69 35.43 35.64 0.0M
2025-02-03 35.09 35.59 35.09 35.49 0.0M
2025-01-31 35.92 35.98 35.63 35.63 0.0M
2025-01-30 35.59 35.84 35.59 35.77 0.0M
2025-01-29 35.55 35.66 35.48 35.60 0.0M
2025-01-28 35.53 35.80 35.51 35.69 0.0M
2025-01-27 34.90 35.54 34.90 35.36 0.0M
2025-01-24 35.42 35.47 35.37 35.41 0.0M
2025-01-23 35.23 35.40 35.15 35.40 0.0M
2025-01-22 35.34 35.40 35.30 35.33 0.0M
2025-01-21 35.09 35.21 35.09 35.18 0.0M
2025-01-17 35.12 35.17 35.06 35.06 0.0M
2025-01-16 34.95 35.01 34.81 34.86 0.0M
2025-01-15 34.78 34.96 34.77 34.93 0.1M
2025-01-14 34.39 34.45 34.23 34.38 0.0M
2025-01-13 33.98 34.31 33.96 34.31 0.0M
2025-01-10 34.51 34.51 34.17 34.17 0.0M
2025-01-08 34.68 34.86 34.67 34.85 0.0M
2025-01-07 35.15 35.15 34.70 34.74 0.0M
2025-01-06 35.15 35.27 35.00 35.02 0.0M
2025-01-03 34.91 35.07 34.90 35.04 0.0M
2025-01-02 35.11 35.11 34.68 34.81 0.0M