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
2024-12-31 29.13 29.14 29.11 29.14 0.0M
2024-12-30 29.19 29.19 29.17 29.17 0.0M
2024-12-27 29.62 29.62 29.33 29.44 0.0M
2024-12-26 29.83 29.85 29.77 29.81 0.1M
2024-12-24 29.61 29.77 29.61 29.77 0.0M
2024-12-23 29.48 29.58 29.47 29.58 0.0M
2024-12-20 29.38 29.73 29.38 29.57 0.0M
2024-12-19 29.54 29.54 29.43 29.43 0.0M
2024-12-18 29.82 29.83 29.38 29.38 0.0M
2024-12-17 29.98 29.98 29.87 29.90 0.0M
2024-12-16 30.17 30.17 29.98 29.98 0.0M
2024-12-13 30.15 30.15 30.10 30.14 0.0M
2024-12-12 30.28 30.28 30.21 30.21 0.0M
2024-12-11 30.38 30.38 30.25 30.27 0.0M
2024-12-10 30.37 30.37 30.30 30.30 0.0M
2024-12-09 30.44 30.44 30.39 30.39 0.0M
2024-12-06 30.79 30.81 30.67 30.70 0.0M
2024-12-05 30.78 30.81 30.76 30.76 0.0M
2024-12-04 30.74 30.78 30.70 30.74 0.0M
2024-12-03 30.75 30.77 30.72 30.72 0.0M
2024-12-02 30.76 30.81 30.74 30.80 0.0M
2024-11-29 30.83 30.93 30.83 30.87 0.0M
2024-11-27 30.93 30.93 30.83 30.83 0.0M
2024-11-26 30.75 30.86 30.75 30.86 0.0M
2024-11-25 30.70 30.70 30.54 30.59 0.0M
2024-11-22 30.45 30.51 30.45 30.51 0.0M
2024-11-21 30.06 30.33 30.06 30.29 0.0M
2024-11-20 29.93 30.07 29.88 30.07 0.0M
2024-11-19 29.82 29.92 29.81 29.87 0.0M
2024-11-18 29.95 29.97 29.95 29.95 0.0M
2024-11-15 29.93 29.99 29.75 29.79 0.0M
2024-11-14 30.18 30.18 30.07 30.07 0.0M
2024-11-13 30.18 30.30 30.18 30.28 0.0M
2024-11-12 30.18 30.32 30.18 30.23 0.0M
2024-11-11 30.36 30.41 30.25 30.26 0.0M
2024-11-08 30.30 30.30 30.25 30.25 0.0M
2024-11-07 30.08 30.08 30.05 30.05 0.0M
2024-11-06 29.78 29.89 29.76 29.89 0.0M
2024-11-05 29.15 29.31 29.15 29.31 0.0M
2024-11-04 29.24 29.24 29.08 29.10 0.0M
2024-11-01 29.29 29.29 29.16 29.16 0.0M
2024-10-31 29.29 29.29 29.12 29.12 0.0M
2024-10-30 29.46 29.46 29.40 29.41 0.0M
2024-10-29 29.46 29.53 29.45 29.45 0.0M
2024-10-28 29.55 29.57 29.50 29.50 0.0M
2024-10-25 29.58 29.58 29.39 29.40 0.0M
2024-10-24 29.64 29.65 29.58 29.62 0.0M
2024-10-23 29.64 29.64 29.57 29.64 0.0M
2024-10-22 29.64 29.73 29.64 29.73 0.0M
2024-10-21 29.87 29.87 29.74 29.75 0.0M
2024-10-18 29.88 29.95 29.88 29.94 0.0M
2024-10-17 29.83 29.93 29.83 29.93 0.0M
2024-10-16 29.76 29.88 29.76 29.86 0.0M
2024-10-15 29.77 29.84 29.73 29.73 0.0M
2024-10-14 29.53 29.66 29.53 29.66 0.0M
2024-10-11 29.41 29.46 29.41 29.46 0.0M
2024-10-10 29.33 29.33 29.28 29.28 0.0M
2024-10-09 29.27 29.47 29.27 29.47 0.0M
2024-10-08 29.06 29.22 29.06 29.22 0.0M
2024-10-07 29.20 29.20 28.96 28.96 0.0M
2024-10-04 29.27 29.30 29.19 29.30 0.0M
2024-10-03 29.33 29.34 29.27 29.31 0.0M
2024-10-02 29.52 29.53 29.46 29.51 0.0M
2024-10-01 29.53 29.63 29.44 29.58 0.0M
2024-09-30 29.54 29.65 29.52 29.65 0.0M
2024-09-27 29.55 29.57 29.52 29.53 0.0M
2024-09-26 29.48 29.48 29.41 29.42 0.0M
2024-09-25 29.39 29.39 29.26 29.34 0.0M
2024-09-24 29.42 29.47 29.37 29.45 0.0M
2024-09-23 29.44 29.50 29.44 29.50 0.0M
2024-09-20 29.37 29.43 29.36 29.43 0.0M
2024-09-19 29.41 29.45 29.34 29.41 0.0M
2024-09-18 29.30 29.39 29.28 29.28 0.0M
2024-09-17 29.60 29.60 29.32 29.36 0.0M
2024-09-16 29.47 29.55 29.47 29.54 0.0M
2024-09-13 29.29 29.29 29.24 29.29 0.0M
2024-09-12 28.88 29.09 28.88 29.09 0.0M
2024-09-11 28.80 28.96 28.80 28.96 0.0M
2024-09-10 29.01 29.05 29.01 29.05 0.0M
2024-09-09 28.77 28.95 28.67 28.83 0.0M
2024-09-06 28.71 28.72 28.63 28.63 0.0M
2024-09-05 28.82 28.91 28.78 28.85 0.0M
2024-09-04 28.95 29.07 28.95 29.05 0.0M
2024-09-03 29.19 29.19 28.96 29.02 0.0M
2024-08-30 28.84 29.12 28.84 29.12 0.0M
2024-08-29 28.94 29.03 28.91 28.92 0.0M
2024-08-28 28.78 28.90 28.72 28.75 0.0M
2024-08-27 28.80 28.84 28.51 28.81 0.0M
2024-08-26 28.90 28.90 28.80 28.80 0.0M
2024-08-23 28.71 28.80 28.71 28.80 0.0M
2024-08-22 28.76 28.76 28.62 28.64 0.0M
2024-08-21 28.66 28.78 28.66 28.78 0.0M
2024-08-20 28.56 28.65 28.56 28.60 0.0M
2024-08-19 28.53 28.56 28.52 28.56 0.0M
2024-08-16 28.24 28.44 28.24 28.42 0.0M
2024-08-15 28.25 28.27 28.25 28.27 0.0M
2024-08-14 28.02 28.10 28.02 28.10 0.0M
2024-08-13 27.86 27.96 27.86 27.95 0.0M
2024-08-12 27.76 27.76 27.70 27.73 0.0M
2024-08-09 27.76 27.85 27.76 27.85 0.0M
2024-08-08 27.75 27.79 27.75 27.77 0.0M
2024-08-07 27.90 27.90 27.57 27.57 0.0M
2024-08-06 27.76 27.76 27.59 27.59 0.0M
2024-08-05 27.57 27.57 27.42 27.51 0.0M
2024-08-02 28.43 28.43 28.13 28.22 0.0M
2024-08-01 28.25 28.33 28.20 28.33 0.0M
2024-07-31 28.39 28.43 28.33 28.33 0.0M
2024-07-30 28.29 28.40 28.27 28.40 0.0M
2024-07-29 28.21 28.34 28.21 28.33 0.0M
2024-07-26 28.15 28.24 28.15 28.23 0.0M
2024-07-25 28.21 28.21 27.95 27.95 0.0M
2024-07-24 27.96 27.99 27.95 27.95 0.0M
2024-07-23 28.15 28.15 28.04 28.04 0.0M
2024-07-22 28.19 28.19 28.14 28.17 0.0M
2024-07-19 28.31 28.31 28.08 28.09 0.0M
2024-07-18 28.44 28.53 28.30 28.31 0.0M
2024-07-17 28.18 28.51 28.18 28.46 0.0M
2024-07-16 28.16 28.33 28.16 28.33 0.0M
2024-07-15 28.12 28.12 28.07 28.07 0.0M
2024-07-12 27.96 28.13 27.96 28.03 0.0M
2024-07-11 27.85 27.89 27.83 27.89 0.0M
2024-07-10 27.65 27.82 27.65 27.82 0.0M
2024-07-09 27.64 27.65 27.53 27.56 0.0M
2024-07-08 27.67 27.67 27.66 27.67 0.0M
2024-07-05 27.67 27.82 27.66 27.82 0.0M
2024-07-03 27.75 27.77 27.73 27.74 0.0M
2024-07-02 27.72 27.75 27.70 27.75 0.0M
2024-07-01 27.83 27.83 27.65 27.70 0.0M
2024-06-28 27.79 27.87 27.70 27.70 0.0M
2024-06-27 27.79 27.84 27.68 27.78 0.0M
2024-06-26 27.77 27.82 27.77 27.82 0.0M
2024-06-25 28.00 28.00 27.85 27.90 0.0M
2024-06-24 27.90 28.10 27.90 28.06 0.0M
2024-06-21 27.84 27.87 27.84 27.87 0.0M
2024-06-20 27.76 27.79 27.76 27.77 0.0M
2024-06-18 27.62 27.66 27.62 27.66 0.0M
2024-06-17 27.32 27.59 27.32 27.57 0.0M
2024-06-14 27.37 27.38 27.36 27.36 0.0M
2024-06-13 27.34 27.42 27.34 27.42 0.0M
2024-06-12 27.51 27.51 27.47 27.48 0.0M
2024-06-11 27.28 27.38 27.28 27.38 0.0M
2024-06-10 27.30 27.36 27.27 27.35 0.0M
2024-06-07 27.36 27.42 27.34 27.37 0.0M
2024-06-06 27.38 27.38 27.32 27.36 0.0M
2024-06-05 27.31 27.35 27.20 27.34 0.0M
2024-06-04 27.09 27.28 27.09 27.27 0.0M
2024-06-03 27.13 27.15 27.06 27.15 0.0M
2024-05-31 26.87 27.21 26.87 27.21 0.0M
2024-05-30 26.79 26.92 26.79 26.83 0.0M
2024-05-29 26.80 26.83 26.80 26.80 0.0M
2024-05-28 27.13 27.13 26.91 26.95 0.0M
2024-05-24 27.20 27.23 27.20 27.20 0.0M
2024-05-23 27.49 27.49 27.18 27.18 0.0M
2024-05-22 27.48 27.48 27.43 27.47 0.0M
2024-05-21 27.49 27.49 27.44 27.46 0.0M
2024-05-20 27.50 27.58 27.50 27.52 0.0M
2024-05-17 27.52 27.56 27.49 27.56 0.0M
2024-05-16 27.41 27.53 27.41 27.53 0.0M
2024-05-15 27.30 27.37 27.30 27.37 0.0M
2024-05-14 27.28 27.28 27.15 27.23 0.0M
2024-05-13 27.28 27.29 27.20 27.22 0.0M
2024-05-10 27.20 27.24 27.20 27.24 0.0M
2024-05-09 26.90 27.08 26.90 27.08 0.0M
2024-05-08 27.00 27.04 26.97 26.98 0.0M
2024-05-07 26.98 26.99 26.93 26.99 0.0M
2024-05-06 26.75 26.82 26.75 26.82 0.0M
2024-05-03 26.64 26.68 26.54 26.68 0.0M
2024-05-02 26.53 26.61 26.51 26.53 0.0M
2024-05-01 26.34 26.65 26.34 26.44 0.0M
2024-04-30 26.60 26.61 26.43 26.43 0.0M
2024-04-29 26.69 26.71 26.69 26.71 0.0M
2024-04-26 26.74 26.76 26.67 26.67 0.0M
2024-04-25 26.63 26.64 26.48 26.64 0.0M
2024-04-24 26.59 26.79 26.59 26.79 0.0M
2024-04-23 26.76 26.77 26.73 26.73 0.0M
2024-04-22 26.62 26.77 26.57 26.66 0.0M
2024-04-19 26.45 26.58 26.45 26.58 0.0M
2024-04-18 26.47 26.51 26.36 26.40 0.0M
2024-04-17 26.45 26.45 26.38 26.41 0.0M
2024-04-16 26.56 26.56 26.42 26.45 0.0M
2024-04-15 26.84 26.84 26.49 26.53 0.0M
2024-04-12 26.83 26.83 26.63 26.63 0.0M
2024-04-11 26.80 27.01 26.80 26.91 0.0M
2024-04-10 26.94 26.96 26.86 26.96 0.0M
2024-04-09 27.02 27.17 27.02 27.17 0.0M
2024-04-08 27.22 27.23 27.15 27.15 0.0M
2024-04-05 27.17 27.26 27.11 27.23 0.0M
2024-04-04 27.45 27.45 27.13 27.13 0.0M
2024-04-03 27.38 27.38 27.30 27.35 0.0M
2024-04-02 27.48 27.50 27.46 27.49 0.0M
2024-04-01 27.67 27.68 27.61 27.68 0.0M
2024-03-28 27.75 27.79 27.75 27.79 0.0M
2024-03-27 27.52 27.68 27.52 27.68 0.0M
2024-03-26 27.41 27.43 27.36 27.36 0.0M
2024-03-25 27.35 27.38 27.35 27.36 0.0M
2024-03-22 27.45 27.46 27.45 27.45 0.0M
2024-03-21 27.50 27.55 27.50 27.52 0.0M
2024-03-20 27.41 27.51 27.41 27.51 0.0M
2024-03-19 27.31 27.44 27.31 27.44 0.0M
2024-03-18 27.32 27.34 27.24 27.24 0.0M
2024-03-15 27.20 27.20 27.12 27.19 0.0M
2024-03-14 27.23 27.25 27.14 27.25 0.0M
2024-03-13 27.44 27.45 27.29 27.35 0.0M
2024-03-12 27.34 27.41 27.34 27.40 0.0M
2024-03-11 27.08 27.21 27.08 27.21 0.0M
2024-03-08 27.02 27.13 27.02 27.05 0.0M
2024-03-07 27.06 27.07 26.97 27.04 0.0M
2024-03-06 26.97 26.97 26.89 26.93 0.0M
2024-03-05 26.91 26.91 26.74 26.82 0.0M
2024-03-04 26.90 26.97 26.90 26.97 0.0M
2024-03-01 26.92 27.02 26.90 26.99 0.0M
2024-02-29 26.89 26.96 26.89 26.96 0.0M
2024-02-28 26.91 27.02 26.91 26.96 0.0M
2024-02-27 26.90 26.97 26.88 26.97 0.0M
2024-02-26 27.10 27.10 26.97 26.97 0.0M
2024-02-23 27.17 27.17 27.08 27.13 0.0M
2024-02-22 26.82 27.04 26.82 27.02 0.0M
2024-02-21 26.67 26.79 26.67 26.79 0.0M
2024-02-20 26.67 26.75 26.67 26.67 0.0M
2024-02-16 26.70 26.88 26.70 26.72 0.0M
2024-02-15 26.56 26.81 26.56 26.80 0.0M
2024-02-14 26.53 26.63 26.53 26.62 0.1M
2024-02-13 26.56 26.56 26.48 26.51 3.1M
2024-02-12 26.77 26.77 26.73 26.73 0.0M
2024-02-09 26.72 26.72 26.72 26.72 0.0M
2024-02-08 26.72 26.72 26.67 26.67 0.0M
2024-02-07 26.80 26.80 26.80 26.80 0.0M
2024-02-06 26.55 26.78 26.55 26.73 0.0M
2024-02-05 26.75 26.75 26.69 26.72 0.1M
2024-02-01 26.85 26.85 26.85 26.85 0.0M
2024-01-31 26.85 26.85 26.68 26.68 0.0M
2024-01-30 26.79 26.92 26.79 26.92 0.0M
2024-01-29 26.76 26.84 26.76 26.84 0.0M
2024-01-26 26.80 26.80 26.79 26.79 0.0M
2024-01-25 26.67 26.77 26.67 26.77 0.0M
2024-01-24 26.53 26.53 26.53 26.53 0.0M
2024-01-23 26.59 26.62 26.59 26.62 0.0M
2024-01-22 26.44 26.50 26.44 26.50 0.0M
2024-01-19 26.37 26.45 26.37 26.45 0.0M
2024-01-18 26.09 26.26 26.09 26.26 0.0M
2024-01-17 26.15 26.18 26.10 26.10 0.1M
2024-01-16 26.21 26.21 26.12 26.16 0.0M
2024-01-12 26.17 26.24 26.14 26.21 0.0M
2024-01-11 25.95 26.09 25.95 26.09 0.0M
2024-01-10 26.07 26.10 26.07 26.10 0.0M
2024-01-09 25.94 26.07 25.94 26.07 0.0M
2024-01-08 25.92 26.07 25.92 26.07 0.0M
2024-01-05 25.95 25.95 25.83 25.91 0.0M
2024-01-04 26.07 26.07 25.91 25.91 0.0M
2024-01-03 25.91 26.06 25.91 25.97 0.0M
2024-01-02 25.83 26.00 25.83 26.00 0.0M