SEI Enhanced Low Volatility US Large Cap ETF (SELV)

SELV
🏛️ アメリカ →
31.71
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 25.88 25.88 25.80 25.87 0.0M
2023-12-28 25.88 25.88 25.85 25.85 0.0M
2023-12-27 25.83 25.83 25.79 25.79 0.0M
2023-12-26 25.85 25.85 25.81 25.81 0.0M
2023-12-22 25.89 25.89 25.82 25.82 0.0M
2023-12-21 25.60 25.70 25.60 25.70 0.0M
2023-12-20 25.85 25.85 25.52 25.52 0.0M
2023-12-19 25.75 25.78 25.72 25.78 0.0M
2023-12-18 25.73 25.75 25.70 25.70 0.0M
2023-12-15 25.59 25.59 25.57 25.57 0.0M
2023-12-14 25.84 25.84 25.64 25.65 0.0M
2023-12-13 25.58 25.78 25.58 25.78 0.0M
2023-12-12 25.51 25.55 25.51 25.55 0.0M
2023-12-11 25.51 25.61 25.51 25.61 0.0M
2023-12-08 25.36 25.48 25.36 25.46 0.1M
2023-12-07 25.48 25.48 25.44 25.44 0.0M
2023-12-06 25.52 25.57 25.40 25.40 0.9M
2023-12-05 25.47 25.47 25.47 25.47 0.0M
2023-12-04 25.52 25.55 25.52 25.55 0.0M
2023-12-01 25.51 25.56 25.51 25.56 0.0M
2023-11-30 25.41 25.41 25.41 25.41 0.0M
2023-11-29 25.17 25.17 25.17 25.17 0.0M
2023-11-28 25.35 25.35 25.30 25.30 0.0M
2023-11-27 25.35 25.35 25.35 25.35 0.0M
2023-11-24 25.43 25.43 25.43 25.43 0.0M
2023-11-22 25.33 25.36 25.33 25.36 0.0M
2023-11-21 25.24 25.26 25.22 25.26 0.0M
2023-11-20 25.14 25.25 25.14 25.25 0.0M
2023-11-17 25.16 25.16 25.16 25.16 0.0M
2023-11-16 25.03 25.14 25.03 25.14 0.0M
2023-11-15 25.25 25.25 25.19 25.19 0.0M
2023-11-14 25.15 25.15 25.15 25.15 0.0M
2023-11-13 24.91 24.91 24.91 24.91 0.0M
2023-11-10 24.70 24.94 24.70 24.94 0.0M
2023-11-09 24.83 24.83 24.68 24.68 0.0M
2023-11-08 24.86 24.86 24.80 24.82 0.0M
2023-11-07 24.89 24.89 24.83 24.84 0.0M
2023-11-06 24.83 24.85 24.83 24.85 0.0M
2023-11-03 24.85 24.85 24.85 24.85 0.0M
2023-11-02 24.61 24.61 24.61 24.61 0.0M
2023-11-01 24.39 24.39 24.39 24.39 0.0M
2023-10-31 24.20 24.20 24.20 24.20 0.0M
2023-10-30 24.02 24.02 24.02 24.02 0.0M
2023-10-27 23.73 23.74 23.73 23.74 0.0M
2023-10-26 24.11 24.11 24.03 24.03 0.0M
2023-10-25 24.21 24.21 24.19 24.19 0.0M
2023-10-24 24.24 24.24 24.24 24.24 0.0M
2023-10-23 24.12 24.12 24.03 24.03 0.0M
2023-10-20 24.32 24.33 24.17 24.17 0.0M
2023-10-19 24.54 24.54 24.38 24.38 0.0M
2023-10-18 24.61 24.61 24.55 24.55 0.0M
2023-10-17 24.71 24.75 24.71 24.75 0.0M
2023-10-16 24.72 24.72 24.72 24.72 0.0M
2023-10-13 24.48 24.48 24.48 24.48 0.0M
2023-10-12 24.46 24.46 24.46 24.46 0.0M
2023-10-10 24.62 24.62 24.62 24.62 0.0M
2023-10-09 24.57 24.57 24.57 24.57 0.0M
2023-10-06 24.35 24.35 24.35 24.35 0.0M
2023-10-05 24.24 24.24 24.24 24.24 0.0M
2023-10-04 23.99 24.28 23.99 24.26 0.0M
2023-10-03 24.06 24.06 24.06 24.06 0.0M
2023-10-02 24.36 24.36 24.36 24.36 0.0M
2023-09-29 24.38 24.46 24.38 24.46 0.0M
2023-09-28 24.53 24.58 24.53 24.58 0.0M
2023-09-27 24.57 24.57 24.45 24.45 0.0M
2023-09-26 24.60 24.60 24.54 24.54 0.0M
2023-09-25 24.67 24.82 24.67 24.82 0.0M
2023-09-22 24.89 24.91 24.79 24.79 0.0M
2023-09-21 24.98 24.99 24.83 24.83 0.0M
2023-09-20 25.21 25.21 25.12 25.12 0.0M
2023-09-19 25.16 25.16 25.16 25.16 0.0M
2023-09-18 25.12 25.14 25.12 25.14 0.0M
2023-09-15 25.10 25.10 25.10 25.10 0.0M
2023-09-14 25.27 25.27 25.27 25.27 0.0M
2023-09-13 25.07 25.07 25.07 25.07 0.0M
2023-09-12 25.03 25.03 25.03 25.03 0.0M
2023-09-11 25.19 25.19 25.19 25.19 0.0M
2023-09-07 25.06 25.06 25.06 25.06 0.0M
2023-09-06 25.05 25.05 25.05 25.05 0.0M
2023-09-05 25.38 25.38 25.17 25.17 0.0M
2023-09-01 25.40 25.40 25.40 25.40 0.0M
2023-08-31 25.38 25.38 25.38 25.38 0.0M
2023-08-30 25.44 25.44 25.44 25.44 0.0M
2023-08-29 25.39 25.39 25.39 25.39 0.0M
2023-08-28 25.14 25.14 25.14 25.14 0.0M
2023-08-25 24.95 25.03 24.95 25.03 0.0M
2023-08-24 24.86 24.86 24.86 24.86 0.0M
2023-08-22 24.87 24.87 24.87 24.87 0.0M
2023-08-18 24.89 24.93 24.88 24.93 0.0M
2023-08-17 24.89 24.89 24.89 24.89 0.0M
2023-08-16 25.01 25.01 25.01 25.01 0.0M
2023-08-15 25.09 25.09 25.09 25.09 0.0M
2023-08-14 25.32 25.32 25.32 25.32 0.0M
2023-08-11 25.31 25.31 25.31 25.31 0.0M
2023-08-10 25.21 25.21 25.21 25.21 0.0M
2023-08-09 25.19 25.23 25.19 25.23 0.0M
2023-08-08 25.16 25.25 25.16 25.25 0.0M
2023-08-07 25.31 25.38 25.31 25.36 0.0M
2023-08-04 25.48 25.48 25.16 25.16 0.0M
2023-08-03 25.46 25.46 25.42 25.42 0.0M
2023-08-02 25.54 25.54 25.53 25.53 0.0M
2023-08-01 25.62 25.64 25.60 25.60 0.0M
2023-07-31 25.64 25.64 25.64 25.64 0.0M
2023-07-28 25.72 25.72 25.65 25.67 0.0M
2023-07-27 25.84 25.84 25.60 25.60 0.0M
2023-07-26 25.78 25.85 25.78 25.78 0.0M
2023-07-25 25.91 25.91 25.91 25.91 0.0M
2023-07-24 25.90 25.90 25.87 25.87 0.0M
2023-07-21 25.86 25.86 25.86 25.86 0.0M
2023-07-20 25.80 25.84 25.80 25.84 0.0M
2023-07-19 25.67 25.67 25.67 25.67 0.0M
2023-07-18 25.55 25.65 25.55 25.65 0.0M
2023-07-17 25.51 25.52 25.51 25.52 0.0M
2023-07-14 25.56 25.56 25.52 25.52 0.0M
2023-07-13 25.51 25.65 25.51 25.62 0.0M
2023-07-12 25.54 25.54 25.54 25.54 0.0M
2023-07-11 25.43 25.52 25.42 25.52 0.0M
2023-07-10 25.35 25.35 25.35 25.35 0.0M
2023-07-07 25.36 25.36 25.36 25.36 0.0M
2023-07-06 25.49 25.49 25.49 25.49 0.0M
2023-07-05 26.49 26.49 25.65 25.65 0.0M
2023-07-03 25.72 25.72 25.72 25.72 0.0M
2023-06-30 25.83 25.86 25.83 25.86 0.2M
2023-06-29 25.67 25.67 25.65 25.65 0.0M
2023-06-28 25.48 25.51 25.48 25.51 0.0M
2023-06-27 25.57 25.69 25.57 25.65 0.0M
2023-06-26 25.43 25.52 25.43 25.47 0.0M
2023-06-23 25.61 25.61 25.44 25.47 0.0M
2023-06-22 25.63 25.67 25.63 25.66 0.0M
2023-06-21 25.63 25.63 25.63 25.63 0.0M
2023-06-20 25.69 25.74 25.65 25.65 0.0M
2023-06-16 25.91 25.91 25.86 25.86 0.0M
2023-06-15 25.86 25.86 25.86 25.86 0.0M
2023-06-14 25.58 25.58 25.49 25.49 0.0M
2023-06-13 25.55 25.58 25.49 25.51 0.0M
2023-06-12 25.31 25.41 25.31 25.41 0.0M
2023-06-09 25.31 25.31 25.28 25.28 0.0M
2023-06-07 25.07 25.12 25.07 25.12 0.0M
2023-06-06 25.05 25.05 25.05 25.05 0.0M
2023-06-05 25.14 25.14 25.07 25.07 0.0M
2023-06-02 25.10 25.10 25.10 25.10 0.0M
2023-06-01 24.66 24.79 24.66 24.78 0.0M
2023-05-31 24.67 24.71 24.67 24.71 0.0M
2023-05-30 24.74 24.74 24.74 24.74 0.0M
2023-05-26 24.79 24.80 24.75 24.80 0.0M
2023-05-25 24.71 24.71 24.71 24.71 0.0M
2023-05-24 24.72 24.72 24.71 24.72 0.0M
2023-05-23 24.90 24.90 24.90 24.90 0.0M
2023-05-22 25.23 25.23 25.05 25.05 0.0M
2023-05-19 25.14 25.14 25.14 25.14 0.0M
2023-05-18 25.01 25.11 25.01 25.11 0.0M
2023-05-17 25.04 25.04 25.04 25.04 0.0M
2023-05-16 24.98 24.98 24.93 24.93 0.0M
2023-05-15 25.04 25.04 25.04 25.04 0.0M
2023-05-12 25.10 25.13 25.10 25.13 0.0M
2023-05-11 25.09 25.09 25.09 25.09 0.0M
2023-05-10 25.13 25.13 25.13 25.13 0.0M
2023-05-09 25.10 25.10 25.07 25.07 0.0M
2023-05-08 25.15 25.15 25.11 25.11 0.0M
2023-05-04 24.79 24.79 24.79 24.79 0.0M
2023-05-03 25.17 25.17 24.93 24.93 0.0M
2023-05-02 24.93 25.12 24.93 25.12 0.0M
2023-04-28 25.20 25.25 25.20 25.25 0.0M
2023-04-27 24.92 25.14 24.92 25.14 0.0M
2023-04-26 24.82 24.82 24.82 24.82 0.0M
2023-04-25 25.06 25.06 25.04 25.04 0.0M
2023-04-24 25.21 25.21 25.21 25.21 0.0M
2023-04-21 25.21 25.21 25.19 25.19 0.0M
2023-04-20 25.14 25.15 25.14 25.15 0.0M
2023-04-19 25.37 25.37 25.30 25.30 0.0M
2023-04-18 25.43 25.43 25.43 25.43 0.0M
2023-04-17 25.36 25.44 25.36 25.44 0.0M
2023-04-14 25.34 25.37 25.32 25.37 0.0M
2023-04-13 25.39 25.51 25.30 25.51 0.0M
2023-04-12 25.40 25.48 25.27 25.27 0.0M
2023-04-11 25.35 25.35 25.31 25.31 0.0M
2023-04-10 25.23 25.27 25.23 25.27 0.0M
2023-04-06 25.29 25.29 25.29 25.29 0.0M
2023-04-05 25.30 25.30 25.30 25.30 0.0M
2023-04-04 25.17 25.17 25.10 25.10 0.0M
2023-04-03 25.22 25.22 25.22 25.22 0.0M
2023-03-31 24.88 25.21 24.88 25.21 0.0M
2023-03-30 24.92 24.92 24.92 24.92 0.0M
2023-03-29 24.75 24.75 24.75 24.75 0.0M
2023-03-28 24.56 24.56 24.53 24.53 0.0M
2023-03-27 24.65 24.65 24.52 24.52 0.0M
2023-03-24 24.10 24.36 24.10 24.36 0.0M
2023-03-23 24.13 24.13 24.13 24.13 0.0M
2023-03-22 24.15 24.15 24.15 24.15 0.0M
2023-03-21 24.40 24.48 24.36 24.46 0.0M
2023-03-20 24.35 24.35 24.35 24.35 0.0M
2023-03-17 24.09 24.09 24.02 24.02 0.0M
2023-03-16 23.90 24.30 23.90 24.26 0.0M
2023-03-15 23.84 23.99 23.84 23.95 0.0M
2023-03-14 23.97 24.11 23.97 24.08 0.0M
2023-03-13 23.75 23.98 23.75 23.83 0.0M
2023-03-10 23.84 23.84 23.84 23.84 0.0M
2023-03-09 24.39 24.39 24.04 24.06 0.0M
2023-03-08 24.35 24.35 24.35 24.35 0.0M
2023-03-07 24.39 24.39 24.39 24.39 0.0M
2023-03-06 24.66 24.69 24.66 24.69 0.0M
2023-03-03 24.48 24.61 24.48 24.61 0.0M
2023-03-02 24.30 24.41 24.30 24.41 0.0M
2023-03-01 24.23 24.26 24.23 24.26 0.0M
2023-02-28 24.40 24.40 24.40 24.40 0.0M
2023-02-27 24.60 24.60 24.51 24.53 0.0M
2023-02-24 24.74 24.74 24.55 24.58 0.0M
2023-02-23 24.77 24.77 24.77 24.77 0.0M
2023-02-22 24.87 24.87 24.73 24.73 0.0M
2023-02-21 24.83 24.83 24.80 24.80 0.0M
2023-02-17 25.08 25.15 25.08 25.15 0.0M
2023-02-16 25.19 25.21 25.05 25.05 0.0M
2023-02-15 25.13 25.13 25.13 25.13 0.0M
2023-02-14 25.17 25.17 25.17 25.17 0.0M
2023-02-13 25.30 25.30 25.27 25.29 0.0M
2023-02-10 24.79 25.07 24.79 25.07 0.0M
2023-02-09 25.12 25.12 24.89 24.89 0.0M
2023-02-08 25.34 25.34 25.10 25.10 0.0M
2023-02-07 25.31 25.31 25.31 25.31 0.0M
2023-02-06 25.17 25.17 25.17 25.17 0.0M
2023-02-03 25.33 25.33 25.19 25.24 0.0M
2023-02-02 25.18 25.36 25.18 25.34 0.0M
2023-02-01 24.99 25.20 24.94 25.20 0.0M
2023-01-31 24.94 25.11 24.94 25.11 0.0M
2023-01-30 24.84 24.84 24.84 24.84 0.0M
2023-01-27 25.11 25.11 25.01 25.02 0.0M
2023-01-26 25.02 25.10 24.97 25.10 0.0M
2023-01-25 24.87 25.03 24.87 25.03 0.0M
2023-01-24 24.95 24.98 24.95 24.98 0.0M
2023-01-23 24.95 24.95 24.95 24.95 0.0M
2023-01-20 24.75 24.82 24.75 24.82 0.0M
2023-01-18 24.96 24.96 24.69 24.69 0.0M
2023-01-17 25.10 25.10 25.10 25.10 0.0M
2023-01-13 25.18 25.27 25.18 25.27 0.0M
2023-01-12 25.25 25.25 25.22 25.22 0.0M
2023-01-11 25.16 25.26 25.13 25.26 0.0M
2023-01-10 25.34 25.34 25.14 25.14 0.0M
2023-01-09 25.43 25.43 25.08 25.09 0.0M
2023-01-06 25.29 25.29 25.29 25.29 0.0M
2023-01-05 24.86 24.86 24.78 24.78 0.0M
2023-01-04 24.96 24.96 24.89 24.89 0.0M
2023-01-03 24.73 24.85 24.69 24.85 0.0M