MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LEND — SEI High Yield Bond & Alternative Credit ETF
NasdaqSEI High Yield Bond & Alternative Credit ETF
$24.14
-0.13(-0.52%)
- O
- 24.13
- H
- 24.17
- L
- 24.11
- V
- 43.06K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$24.14
Period Return+71.93%
Period High$25.29
Period Low$11.87
Avg Daily Volume21.2K
Total Trading Days365
LEND — Historical OHLCV Price & Volume Table
Jun 10, 2020 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.13 | $24.17 | $24.11 | $24.14 | $-0.13 | -0.52% | 43,061 | $24.13 | $24.11 $24.17 |
| Oct 2, 2026 | $24.33 | $24.37 | $24.24 | $24.27 | +$0.02 | +0.09% | 45,913 | $24.29 | $24.24 $24.37 |
| Oct 1, 2026 | $24.20 | $24.26 | $24.15 | $24.24 | +$0.03 | +0.13% | 47,212 | $24.21 | $24.15 $24.26 |
| Sep 30, 2026 | $24.33 | $24.36 | $24.19 | $24.21 | $-0.07 | -0.30% | 53,082 | $24.28 | $24.19 $24.36 |
| Sep 29, 2026 | $24.31 | $24.32 | $24.24 | $24.29 | $-0.02 | -0.10% | 27,746 | $24.28 | $24.24 $24.32 |
| Sep 28, 2026 | $24.35 | $24.42 | $24.28 | $24.31 | $-0.11 | -0.43% | 44,193 | $24.33 | $24.28 $24.42 |
| Sep 25, 2026 | $24.42 | $24.43 | $24.38 | $24.42 | $-0.01 | -0.04% | 44,813 | $24.41 | $24.38 $24.43 |
| Sep 24, 2026 | $24.46 | $24.49 | $24.41 | $24.43 | $-0.07 | -0.27% | 70,348 | $24.43 | $24.41 $24.49 |
| Sep 23, 2026 | $24.62 | $24.62 | $24.48 | $24.49 | $-0.15 | -0.61% | 42,051 | $24.54 | $24.48 $24.62 |
| Sep 22, 2026 | $24.68 | $24.69 | $24.63 | $24.64 | $-0.01 | -0.02% | 54,240 | $24.66 | $24.63 $24.69 |
| Sep 21, 2026 | $24.66 | $24.68 | $24.64 | $24.65 | +$0.03 | +0.12% | 32,591 | $24.66 | $24.64 $24.68 |
| Sep 18, 2026 | $24.63 | $24.66 | $24.60 | $24.62 | $-0.06 | -0.22% | 48,958 | $24.62 | $24.60 $24.66 |
| Sep 17, 2026 | $24.67 | $24.69 | $24.64 | $24.67 | +$0.08 | +0.30% | 29,564 | $24.67 | $24.64 $24.69 |
| Sep 16, 2026 | $24.62 | $24.66 | $24.56 | $24.60 | +$0.01 | +0.06% | 42,531 | $24.64 | $24.56 $24.66 |
| Sep 15, 2026 | $24.61 | $24.63 | $24.57 | $24.58 | $-0.02 | -0.10% | 43,773 | $24.60 | $24.57 $24.63 |
| Sep 14, 2026 | $24.62 | $24.64 | $24.58 | $24.61 | $-0.05 | -0.20% | 69,213 | $24.62 | $24.58 $24.64 |
| Sep 11, 2026 | $24.71 | $24.74 | $24.66 | $24.66 | +$0.01 | +0.04% | 41,923 | $24.71 | $24.66 $24.74 |
| Sep 10, 2026 | $24.70 | $24.72 | $24.64 | $24.65 | $-0.11 | -0.46% | 53,321 | $24.68 | $24.64 $24.72 |
| Sep 9, 2026 | $24.77 | $24.81 | $24.73 | $24.76 | $-0.02 | -0.08% | 47,643 | $24.77 | $24.73 $24.81 |
| Sep 8, 2026 | $24.79 | $24.82 | $24.76 | $24.78 | $-0.00 | -0.02% | 58,165 | $24.80 | $24.76 $24.82 |
| Sep 4, 2026 | $24.81 | $24.82 | $24.77 | $24.78 | $-0.04 | -0.16% | 29,918 | $24.80 | $24.77 $24.82 |
| Sep 3, 2026 | $24.82 | $24.85 | $24.82 | $24.83 | $-0.06 | -0.23% | 37,314 | $24.83 | $24.82 $24.85 |
| Sep 2, 2026 | $24.89 | $24.93 | $24.87 | $24.88 | +$0.02 | +0.07% | 42,920 | $24.90 | $24.87 $24.93 |
| Sep 1, 2026 | $24.92 | $24.97 | $24.84 | $24.87 | $-0.09 | -0.36% | 45,271 | $24.91 | $24.84 $24.97 |
| Aug 31, 2026 | $24.93 | $24.97 | $24.92 | $24.96 | +$0.03 | +0.12% | 33,621 | $24.94 | $24.92 $24.97 |
| Aug 28, 2026 | $25.00 | $25.01 | $24.92 | $24.93 | $-0.03 | -0.14% | 64,132 | $24.95 | $24.92 $25.01 |
| Aug 27, 2026 | $24.98 | $25.01 | $24.94 | $24.96 | +$0.02 | +0.08% | 80,552 | $25.00 | $24.94 $25.01 |
| Aug 26, 2026 | $24.95 | $24.97 | $24.91 | $24.94 | +$0.01 | +0.02% | 52,587 | $24.95 | $24.91 $24.97 |
| Aug 25, 2026 | $24.96 | $24.97 | $24.93 | $24.93 | +$0.04 | +0.14% | 41,959 | $24.96 | $24.93 $24.97 |
| Aug 24, 2026 | $24.88 | $24.92 | $24.87 | $24.90 | +$0.02 | +0.10% | 87,900 | $24.90 | $24.87 $24.92 |