SEI Institutional Managed Trust - U.S. Managed Volatility Fund
SVOAX · NASDAQ
Market closed$13.97$-0.020001 (-0.14%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | — |
| July 17, 2026 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | — |
| July 16, 2026 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | — |
| July 16, 2026 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | — |
| July 15, 2026 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | — |
| July 15, 2026 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | — |
| July 13, 2026 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | — |
| July 13, 2026 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | — |
| July 10, 2026 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | — |
| July 10, 2026 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | — |
| July 9, 2026 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | — |
| July 9, 2026 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | — |
| July 8, 2026 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | — |
| July 8, 2026 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | — |
| July 7, 2026 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | — |
| July 7, 2026 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | — |
| July 6, 2026 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | — |
| July 6, 2026 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | — |
| July 6, 2026 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | — |
| July 2, 2026 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | — |
| July 2, 2026 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | — |
| July 1, 2026 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | — |
| July 1, 2026 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | — |
| June 30, 2026 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | — |
| June 30, 2026 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | — |
| June 29, 2026 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | — |
| June 29, 2026 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | — |
| June 26, 2026 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | — |
| June 26, 2026 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | — |
| June 25, 2026 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | — |
| June 25, 2026 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | — |
| June 24, 2026 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | — |
| June 24, 2026 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | — |
| June 23, 2026 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | — |
| June 23, 2026 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | — |
| June 22, 2026 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | — |
| June 22, 2026 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | — |
| June 18, 2026 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | — |
| June 18, 2026 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | — |