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

23.08 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 19.75 19.83 19.70 19.83 20,762 +0.08(+0.41%)
Nov 29, 2022 19.69 19.78 19.68 19.75 74,216 +0.05(+0.24%)
Nov 28, 2022 19.76 19.79 19.68 19.70 39,396 -0.06(-0.28%)
Nov 25, 2022 19.76 19.80 19.76 19.76 2,712 +0.03(+0.14%)
Nov 23, 2022 19.73 19.74 19.70 19.73 152,388 +0.01(+0.05%)
Nov 22, 2022 19.65 19.73 19.65 19.72 618,237 +0.07(+0.37%)
Nov 21, 2022 19.67 19.67 19.62 19.65 20,215 +0.07(+0.34%)
Nov 18, 2022 19.63 19.65 19.57 19.58 17,997 -0.02(-0.09%)
Nov 17, 2022 19.58 19.66 19.58 19.60 13,776 -0.04(-0.23%)
Nov 16, 2022 19.74 19.74 19.63 19.65 16,105 -0.01(-0.05%)
Nov 15, 2022 19.64 19.66 19.57 19.65 40,700 +0.06(+0.32%)
Nov 14, 2022 19.68 19.68 19.54 19.59 17,352 -0.04(-0.23%)
Nov 11, 2022 19.48 19.70 19.47 19.64 30,980 +0.09(+0.46%)
Nov 10, 2022 19.44 19.57 19.43 19.55 30,983 +0.28(+1.44%)
Nov 09, 2022 19.24 19.28 19.21 19.27 5,044 +0.03(+0.14%)
Nov 08, 2022 19.27 19.27 19.22 19.24 7,682 +0.05(+0.28%)
Nov 07, 2022 19.20 19.26 19.17 19.19 16,893 -0.03(-0.14%)
Nov 04, 2022 19.21 19.26 19.18 19.21 19,407 +0.04(+0.23%)
Nov 03, 2022 19.18 19.21 19.16 19.17 3,734 -0.11(-0.56%)
Nov 02, 2022 19.34 19.34 19.22 19.28 22,100 +0.00(+0.00%)
Nov 01, 2022 19.30 19.31 19.26 19.28 1,435 +0.04(+0.21%)
Oct 31, 2022 19.21 19.30 19.20 19.24 407,586 -0.04(-0.19%)
Oct 28, 2022 19.30 19.30 19.21 19.27 366,568 -0.02(-0.12%)
Oct 27, 2022 19.29 19.30 19.25 19.30 5,041 +0.11(+0.59%)
Oct 26, 2022 19.15 19.21 19.14 19.18 14,978 -0.01(-0.07%)
Oct 25, 2022 19.15 19.20 19.09 19.20 118,749 +0.12(+0.61%)
Oct 24, 2022 19.17 19.17 19.01 19.08 46,684 +0.04(+0.21%)
Oct 21, 2022 19.05 19.09 18.99 19.04 110,858 -0.01(-0.07%)
Oct 20, 2022 19.13 19.13 19.00 19.05 32,806 -0.05(-0.27%)
Oct 19, 2022 19.13 19.23 19.06 19.10 109,462 -0.05(-0.28%)
Oct 18, 2022 19.17 19.20 19.13 19.16 16,684 -0.01(-0.07%)
Oct 17, 2022 19.22 19.22 19.13 19.17 27,633 +0.09(+0.45%)
Oct 14, 2022 19.13 19.13 19.04 19.09 1,920 -0.06(-0.30%)
Oct 13, 2022 19.16 19.16 19.08 19.14 12,408 -0.03(-0.15%)
Oct 12, 2022 19.13 19.22 19.12 19.17 12,290 -0.02(-0.13%)
Oct 11, 2022 19.30 19.30 19.14 19.20 9,047 -0.04(-0.23%)
Oct 10, 2022 19.32 19.32 19.19 19.24 54,265 -0.02(-0.12%)
Oct 07, 2022 19.28 19.31 19.26 19.27 10,811 -0.08(-0.39%)
Oct 06, 2022 19.40 19.40 19.28 19.34 19,893 +0.01(+0.05%)
Oct 05, 2022 19.44 19.44 19.27 19.33 18,670 -0.07(-0.37%)
Oct 04, 2022 19.40 19.40 19.36 19.40 8,387 +0.13(+0.65%)
Oct 03, 2022 19.30 19.30 19.23 19.28 9,635 +0.13(+0.65%)
Sep 30, 2022 19.27 19.27 19.15 19.15 46,325 +0.02(+0.11%)
Sep 29, 2022 19.20 19.20 19.12 19.13 32,234 -0.08(-0.41%)
Sep 28, 2022 19.19 19.25 19.16 19.21 42,775 +0.03(+0.16%)
Sep 27, 2022 19.29 19.29 19.15 19.18 39,153 -0.09(-0.49%)
Sep 26, 2022 19.34 19.39 19.27 19.27 2,247 -0.12(-0.62%)
Sep 23, 2022 19.41 19.41 19.40 19.40 736 -0.12(-0.60%)
Sep 22, 2022 19.57 19.57 19.49 19.51 15,334 -0.06(-0.32%)
Sep 21, 2022 19.70 19.70 19.57 19.57 37,460 +0.01(+0.05%)
Sep 20, 2022 19.59 19.59 19.55 19.57 12,549 -0.06(-0.31%)
Sep 19, 2022 19.63 19.65 19.60 19.63 1,328 -0.04(-0.23%)
Sep 16, 2022 19.69 19.69 19.44 19.67 33,421 -0.04(-0.18%)
Sep 15, 2022 19.76 19.76 19.65 19.71 10,247 -0.04(-0.23%)
Sep 14, 2022 19.78 19.78 19.74 19.75 49,345 +0.02(+0.09%)
Sep 13, 2022 19.81 19.83 19.73 19.73 3,305 -0.14(-0.69%)
Sep 12, 2022 19.86 19.91 19.83 19.87 2,725 +0.03(+0.16%)
Sep 09, 2022 19.87 19.87 19.81 19.84 30,947 +0.04(+0.23%)
Sep 08, 2022 19.77 19.80 19.77 19.80 13,544 +0.03(+0.16%)
Sep 07, 2022 19.76 19.80 19.75 19.76 44,327 +0.04(+0.20%)
Sep 06, 2022 19.72 19.79 19.72 19.72 13,316 -0.06(-0.32%)
Sep 02, 2022 19.80 19.80 19.79 19.79 1,268 +0.03(+0.14%)
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.