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 (%)
Aug 31, 2017 18.54 18.59 18.52 18.59 25,500 +0.07(+0.39%)
Aug 30, 2017 18.59 18.60 18.51 18.52 29,089 +0.00(+0.00%)
Aug 29, 2017 18.54 18.54 18.49 18.52 18,847 +0.03(+0.16%)
Aug 28, 2017 18.53 18.53 18.48 18.49 26,297 +0.01(+0.04%)
Aug 25, 2017 18.49 18.53 18.46 18.49 50,001 +0.00(+0.00%)
Aug 24, 2017 18.48 18.49 18.48 18.49 17,809 -0.02(-0.12%)
Aug 23, 2017 18.47 18.54 18.44 18.51 49,294 +0.03(+0.16%)
Aug 22, 2017 18.53 18.53 18.47 18.48 24,887 +0.01(+0.08%)
Aug 21, 2017 18.52 18.54 18.46 18.46 58,827 -0.05(-0.24%)
Aug 18, 2017 18.49 18.54 18.48 18.51 42,389 +0.06(+0.32%)
Aug 17, 2017 18.44 18.52 18.44 18.45 38,710 -0.02(-0.12%)
Aug 16, 2017 18.42 18.48 18.41 18.47 28,093 +0.07(+0.39%)
Aug 15, 2017 18.45 18.49 18.39 18.40 38,361 -0.04(-0.19%)
Aug 14, 2017 18.51 18.51 18.43 18.44 34,167 +0.03(+0.16%)
Aug 11, 2017 18.39 18.45 18.38 18.41 21,431 -0.01(-0.08%)
Aug 10, 2017 18.47 18.47 18.36 18.42 37,508 -0.07(-0.39%)
Aug 09, 2017 18.48 18.57 18.48 18.49 38,467 -0.01(-0.08%)
Aug 08, 2017 18.55 18.56 18.51 18.51 24,082 -0.05(-0.27%)
Aug 07, 2017 18.50 18.57 18.50 18.56 17,216 +0.05(+0.27%)
Aug 04, 2017 18.52 18.57 18.51 18.51 24,809 -0.02(-0.10%)
Aug 03, 2017 18.54 18.54 18.49 18.53 54,097 -0.02(-0.09%)
Aug 02, 2017 18.51 18.59 18.46 18.54 19,405 +0.01(+0.07%)
Aug 01, 2017 18.53 18.54 18.47 18.53 23,128 +0.07(+0.39%)
Jul 31, 2017 18.48 18.48 18.44 18.46 27,068 +0.01(+0.04%)
Jul 28, 2017 18.44 18.49 18.42 18.45 32,440 +0.01(+0.08%)
Jul 27, 2017 18.44 18.48 18.42 18.44 26,920 -0.01(-0.06%)
Jul 26, 2017 18.47 18.50 18.40 18.45 37,681 +0.01(+0.06%)
Jul 25, 2017 18.47 18.49 18.39 18.44 26,040 -0.03(-0.16%)
Jul 24, 2017 18.44 18.52 18.41 18.47 102,373 +0.04(+0.23%)
Jul 21, 2017 18.51 18.51 18.42 18.42 33,527 +0.02(+0.10%)
Jul 20, 2017 18.43 18.44 18.38 18.40 23,171 +0.00(+0.00%)
Jul 19, 2017 18.37 18.42 18.35 18.40 25,187 +0.04(+0.23%)
Jul 18, 2017 18.42 18.42 18.33 18.36 21,063 +0.05(+0.27%)
Jul 17, 2017 18.35 18.37 18.31 18.31 39,641 +0.03(+0.16%)
Jul 14, 2017 18.34 18.40 18.27 18.28 38,718 -0.01(-0.08%)
Jul 13, 2017 18.27 18.30 18.25 18.30 22,917 +0.04(+0.23%)
Jul 12, 2017 18.25 18.31 18.21 18.25 29,992 +0.03(+0.16%)
Jul 11, 2017 18.22 18.33 18.20 18.23 31,765 +0.02(+0.10%)
Jul 10, 2017 18.21 18.24 18.18 18.21 21,265 +0.01(+0.06%)
Jul 07, 2017 18.22 18.27 18.18 18.20 23,567 -0.04(-0.20%)
Jul 06, 2017 18.26 18.33 18.21 18.23 47,993 -0.02(-0.12%)
Jul 05, 2017 18.31 18.33 18.20 18.25 18,778 +0.04(+0.20%)
Jul 03, 2017 18.26 18.35 18.22 18.22 15,626 -0.06(-0.31%)
Jun 30, 2017 18.27 18.30 18.24 18.27 24,239 +0.01(+0.05%)
Jun 29, 2017 18.35 18.35 18.23 18.26 71,070 -0.00(-0.02%)
Jun 28, 2017 18.34 18.36 18.24 18.27 45,361 +0.01(+0.04%)
Jun 27, 2017 18.27 18.33 18.25 18.26 40,287 -0.04(-0.20%)
Jun 26, 2017 18.25 18.30 18.23 18.30 16,474 +0.07(+0.39%)
Jun 23, 2017 18.29 18.30 18.21 18.23 25,591 +0.05(+0.28%)
Jun 22, 2017 18.25 18.33 18.18 18.18 47,259 -0.10(-0.55%)
Jun 21, 2017 18.31 18.34 18.24 18.28 38,596 -0.00(-0.00%)
Jun 20, 2017 18.37 18.38 18.28 18.28 76,646 -0.03(-0.17%)
Jun 19, 2017 18.28 18.35 18.27 18.31 43,160 +0.03(+0.16%)
Jun 16, 2017 18.29 18.38 18.28 18.28 30,069 -0.05(-0.27%)
Jun 15, 2017 18.32 18.36 18.27 18.33 73,189 +0.01(+0.08%)
Jun 14, 2017 18.36 18.44 18.29 18.31 68,699 -0.03(-0.15%)
Jun 13, 2017 18.32 18.36 18.26 18.34 42,167 +0.03(+0.16%)
Jun 12, 2017 18.30 18.34 18.24 18.31 23,231 +0.01(+0.08%)
Jun 09, 2017 18.32 18.34 18.21 18.30 48,701 +0.01(+0.06%)
Jun 08, 2017 18.33 18.37 18.24 18.29 55,930 -0.03(-0.18%)
Jun 07, 2017 18.26 18.38 18.26 18.32 24,374 +0.06(+0.32%)
Jun 06, 2017 18.26 18.34 18.23 18.26 13,542 +0.02(+0.12%)
Jun 05, 2017 18.34 18.34 18.23 18.24 30,144 -0.09(-0.50%)
Jun 02, 2017 18.31 18.34 18.28 18.34 23,373 +0.06(+0.35%)
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.