Virtus Newfleet Multi-Sector Bond ETF (NY: NFLT )

23.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 18.63 18.69 18.63 18.67 10,771 +0.07(+0.37%)
Jan 30, 2019 18.67 18.67 18.57 18.60 28,907 -0.01(-0.05%)
Jan 29, 2019 18.55 18.64 18.55 18.61 42,273 +0.03(+0.17%)
Jan 28, 2019 18.65 18.65 18.56 18.58 13,110 +0.01(+0.06%)
Jan 25, 2019 18.57 18.63 18.56 18.57 24,298 -0.02(-0.13%)
Jan 24, 2019 18.61 18.63 18.57 18.59 28,200 +0.00(+0.02%)
Jan 23, 2019 18.55 18.62 18.55 18.59 52,851 +0.03(+0.15%)
Jan 22, 2019 18.56 18.60 18.54 18.56 33,751 +0.01(+0.04%)
Jan 18, 2019 18.59 18.59 18.51 18.55 42,682 -0.01(-0.06%)
Jan 17, 2019 18.54 18.58 18.51 18.56 25,472 +0.07(+0.40%)
Jan 16, 2019 18.47 18.54 18.46 18.49 13,664 -0.02(-0.13%)
Jan 15, 2019 18.56 18.56 18.46 18.51 13,904 -0.00(-0.00%)
Jan 14, 2019 18.47 18.55 18.47 18.51 18,704 +0.07(+0.38%)
Jan 11, 2019 18.44 18.51 18.44 18.44 17,560 -0.03(-0.17%)
Jan 10, 2019 18.43 18.51 18.43 18.48 9,822 +0.05(+0.26%)
Jan 09, 2019 18.40 18.45 18.39 18.43 17,789 +0.06(+0.34%)
Jan 08, 2019 18.33 18.42 18.33 18.37 48,721 +0.01(+0.05%)
Jan 07, 2019 18.30 18.37 18.30 18.36 92,966 +0.12(+0.68%)
Jan 04, 2019 18.22 18.51 18.22 18.23 28,967 -0.06(-0.32%)
Jan 03, 2019 18.23 18.30 18.23 18.29 17,034 +0.02(+0.13%)
Jan 02, 2019 18.30 18.30 18.20 18.27 18,467 -0.02(-0.11%)
Dec 31, 2018 18.19 18.29 18.19 18.29 44,733 +0.09(+0.47%)
Dec 28, 2018 18.19 18.22 18.15 18.20 50,245 +0.03(+0.17%)
Dec 27, 2018 18.25 18.25 18.13 18.17 93,604 -0.02(-0.13%)
Dec 26, 2018 18.17 18.25 18.13 18.19 100,919 -0.02(-0.13%)
Dec 24, 2018 18.11 18.22 18.11 18.22 52,808 +0.04(+0.21%)
Dec 21, 2018 18.12 18.22 17.31 18.18 240,202 +0.02(+0.13%)
Dec 20, 2018 18.22 18.28 17.86 18.15 43,277 -0.11(-0.59%)
Dec 19, 2018 18.29 18.32 18.25 18.26 34,207 -0.02(-0.13%)
Dec 18, 2018 18.28 18.32 18.28 18.28 49,567 -0.02(-0.11%)
Dec 17, 2018 18.30 18.32 18.28 18.30 37,149 -0.01(-0.06%)
Dec 14, 2018 18.34 18.34 18.28 18.32 32,171 +0.02(+0.08%)
Dec 13, 2018 18.25 18.32 18.25 18.30 23,056 +0.00(+0.03%)
Dec 12, 2018 18.27 18.32 18.27 18.30 43,394 +0.03(+0.19%)
Dec 11, 2018 18.26 18.32 18.26 18.26 25,594 -0.03(-0.17%)
Dec 10, 2018 18.29 18.34 18.29 18.29 229,207 -0.01(-0.04%)
Dec 07, 2018 18.24 18.35 18.24 18.30 43,238 -0.01(-0.06%)
Dec 06, 2018 18.23 18.34 18.23 18.31 32,876 -0.03(-0.15%)
Dec 04, 2018 18.33 18.37 18.32 18.34 20,203 +0.03(+0.17%)
Dec 03, 2018 18.28 18.33 18.28 18.31 27,915 +0.02(+0.13%)
Nov 30, 2018 18.28 18.32 18.25 18.28 15,313 +0.03(+0.17%)
Nov 29, 2018 18.32 18.32 18.25 18.25 52,570 -0.05(-0.25%)
Nov 28, 2018 18.24 18.32 18.23 18.30 39,160 +0.03(+0.18%)
Nov 27, 2018 18.28 18.32 18.25 18.27 22,709 -0.03(-0.18%)
Nov 26, 2018 18.31 18.35 18.30 18.30 12,531 -0.02(-0.13%)
Nov 23, 2018 18.36 18.36 18.30 18.32 2,316 +0.02(+0.08%)
Nov 21, 2018 18.31 18.31 18.31 0 -0.01(-0.04%)
Nov 20, 2018 18.33 18.38 18.31 18.32 15,145 -0.02(-0.09%)
Nov 19, 2018 18.35 18.40 18.33 18.33 21,605 -0.04(-0.21%)
Nov 16, 2018 18.37 18.41 18.36 18.37 31,685 -0.02(-0.08%)
Nov 15, 2018 18.32 18.43 18.22 18.39 110,689 -0.05(-0.29%)
Nov 14, 2018 18.31 18.44 18.31 18.44 10,229 +0.03(+0.17%)
Nov 13, 2018 18.39 18.46 18.39 18.41 592,371 +0.01(+0.04%)
Nov 12, 2018 18.44 18.46 18.39 18.40 38,383 -0.06(-0.31%)
Nov 09, 2018 18.43 18.48 18.42 18.46 22,891 -0.02(-0.09%)
Nov 08, 2018 18.46 18.50 18.45 18.48 40,372 +0.05(+0.28%)
Nov 07, 2018 18.46 18.47 18.43 18.43 113,824 -0.02(-0.13%)
Nov 06, 2018 18.40 18.46 18.40 18.45 25,728 +0.05(+0.29%)
Nov 05, 2018 18.40 18.46 18.39 18.39 32,373 -0.02(-0.13%)
Nov 02, 2018 18.44 18.46 18.40 18.42 18,235 -0.02(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.