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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 18.79 18.79 18.74 18.77 59,010 -0.04(-0.20%)
Jan 30, 2018 18.84 18.76 18.81 111,546 +0.01(+0.04%)
Jan 29, 2018 18.82 18.85 18.78 18.80 52,769 -0.02(-0.08%)
Jan 26, 2018 18.86 18.88 18.82 18.82 30,638 -0.00(-0.01%)
Jan 25, 2018 18.82 18.86 18.79 18.82 21,413 +0.03(+0.16%)
Jan 24, 2018 18.77 18.81 18.76 18.79 20,166 -0.01(-0.03%)
Jan 23, 2018 18.79 18.81 18.76 18.79 22,332 +0.01(+0.05%)
Jan 22, 2018 18.78 18.82 18.77 18.78 67,759 -0.01(-0.03%)
Jan 19, 2018 18.77 18.83 18.77 18.79 21,038 +0.02(+0.12%)
Jan 18, 2018 18.77 18.83 18.77 18.77 23,048 -0.04(-0.24%)
Jan 17, 2018 18.79 18.83 18.79 18.81 31,164 +0.00(+0.01%)
Jan 16, 2018 18.80 18.83 18.78 18.81 46,763 +0.01(+0.07%)
Jan 12, 2018 18.80 18.80 18.80 0 -0.02(-0.12%)
Jan 11, 2018 18.78 18.82 18.75 18.82 38,538 +0.01(+0.08%)
Jan 10, 2018 18.85 18.80 33,688 -0.00(-0.01%)
Jan 09, 2018 18.82 18.84 18.78 18.81 22,508 +0.01(+0.05%)
Jan 08, 2018 18.80 18.86 18.80 18.80 66,562 -0.06(-0.31%)
Jan 05, 2018 18.83 18.86 18.80 18.86 54,599 +0.07(+0.39%)
Jan 04, 2018 18.78 18.85 18.78 18.78 33,617 -0.01(-0.08%)
Jan 03, 2018 18.80 18.83 18.77 18.80 52,369 +0.04(+0.20%)
Jan 02, 2018 18.80 18.79 18.76 30,977 -0.03(-0.16%)
Dec 29, 2017 18.79 18.79 18.79 0 +0.05(+0.28%)
Dec 28, 2017 18.74 18.76 18.71 18.74 15,602 +0.01(+0.04%)
Dec 27, 2017 18.71 18.76 18.71 18.73 16,730 +0.02(+0.10%)
Dec 26, 2017 18.69 18.77 18.67 18.71 19,773 +0.03(+0.14%)
Dec 22, 2017 18.69 18.74 18.66 18.69 58,755 -0.01(-0.04%)
Dec 21, 2017 18.68 18.74 18.68 18.69 29,485 -0.05(-0.28%)
Dec 20, 2017 18.69 18.77 18.65 18.74 103,576 +0.04(+0.19%)
Dec 19, 2017 18.71 18.72 18.69 18.71 22,016 -0.03(-0.17%)
Dec 18, 2017 18.72 18.78 18.72 18.74 36,755 +0.02(+0.13%)
Dec 15, 2017 18.72 18.79 18.71 18.72 25,566 +0.01(+0.04%)
Dec 14, 2017 18.71 18.77 18.69 18.71 32,052 +0.01(+0.08%)
Dec 13, 2017 18.71 18.73 18.68 18.69 33,323 +0.01(+0.08%)
Dec 12, 2017 18.69 18.73 18.68 18.68 59,293 -0.03(-0.14%)
Dec 11, 2017 18.70 18.73 18.69 18.71 20,663 +0.03(+0.14%)
Dec 08, 2017 18.73 18.73 18.67 18.68 27,983 -0.02(-0.12%)
Dec 07, 2017 18.70 18.74 18.68 18.70 36,881 -0.02(-0.09%)
Dec 06, 2017 18.72 18.74 18.70 18.72 40,165 +0.02(+0.09%)
Dec 05, 2017 18.73 18.73 18.69 18.70 35,017 -0.05(-0.27%)
Dec 04, 2017 18.72 18.75 18.70 18.75 24,252 +0.06(+0.31%)
Dec 01, 2017 18.68 18.72 18.67 18.69 28,240 +0.01(+0.04%)
Nov 30, 2017 18.69 18.72 18.67 18.69 29,154 -0.02(-0.09%)
Nov 29, 2017 18.72 18.74 18.68 18.70 29,132 -0.03(-0.18%)
Nov 28, 2017 18.68 18.74 18.68 18.74 26,915 +0.04(+0.19%)
Nov 27, 2017 18.66 18.72 18.66 18.70 28,573 -0.03(-0.16%)
Nov 24, 2017 18.69 18.73 18.69 18.73 20,043 +0.04(+0.19%)
Nov 22, 2017 18.68 18.72 18.65 18.69 50,058 +0.04(+0.22%)
Nov 21, 2017 18.63 18.69 18.61 18.65 59,958 +0.03(+0.17%)
Nov 20, 2017 18.62 18.64 18.60 18.62 30,911 +0.02(+0.12%)
Nov 17, 2017 18.59 18.65 18.59 18.60 20,727 +0.01(+0.04%)
Nov 16, 2017 18.58 18.60 18.58 18.59 247,095 +0.02(+0.12%)
Nov 15, 2017 18.62 18.62 18.54 18.57 33,558 +0.01(+0.08%)
Nov 14, 2017 18.57 18.60 18.53 18.55 25,056 -0.05(-0.28%)
Nov 13, 2017 18.61 18.62 18.55 18.61 31,993 +0.00(+0.03%)
Nov 10, 2017 18.61 18.64 18.58 18.60 41,674 -0.03(-0.18%)
Nov 09, 2017 18.63 18.64 18.62 18.63 36,770 -0.03(-0.16%)
Nov 08, 2017 18.68 18.74 18.66 18.66 44,793 -0.04(-0.23%)
Nov 07, 2017 18.70 18.76 18.63 18.71 186,083 -0.00(-0.02%)
Nov 06, 2017 18.76 18.76 18.69 18.71 28,295 +0.01(+0.06%)
Nov 03, 2017 18.69 18.71 18.66 18.70 28,682 -0.03(-0.15%)
Nov 02, 2017 18.69 18.74 18.68 18.73 44,329 +0.04(+0.23%)
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.