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

23.14 +0.06 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 18.54 18.60 18.52 18.60 25,499 +0.07(+0.39%)
Aug 30, 2017 18.59 18.60 18.51 18.52 29,088 +0.00(+0.00%)
Aug 29, 2017 18.54 18.54 18.49 18.52 18,846 +0.03(+0.16%)
Aug 28, 2017 18.53 18.53 18.48 18.49 26,296 +0.01(+0.04%)
Aug 25, 2017 18.49 18.53 18.46 18.49 49,999 +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 49,292 +0.03(+0.16%)
Aug 22, 2017 18.53 18.53 18.47 18.48 24,886 +0.01(+0.08%)
Aug 21, 2017 18.52 18.54 18.46 18.47 58,825 -0.05(-0.24%)
Aug 18, 2017 18.49 18.55 18.48 18.51 42,387 +0.06(+0.32%)
Aug 17, 2017 18.45 18.52 18.44 18.45 38,708 -0.02(-0.12%)
Aug 16, 2017 18.42 18.48 18.41 18.47 28,091 +0.07(+0.39%)
Aug 15, 2017 18.46 18.49 18.39 18.40 38,360 -0.04(-0.19%)
Aug 14, 2017 18.51 18.51 18.43 18.44 34,165 +0.03(+0.16%)
Aug 11, 2017 18.39 18.45 18.38 18.41 21,430 -0.01(-0.08%)
Aug 10, 2017 18.47 18.47 18.36 18.42 37,506 -0.07(-0.39%)
Aug 09, 2017 18.48 18.57 18.48 18.50 38,466 -0.01(-0.08%)
Aug 08, 2017 18.55 18.56 18.51 18.51 24,081 -0.05(-0.27%)
Aug 07, 2017 18.50 18.57 18.50 18.56 17,215 +0.05(+0.27%)
Aug 04, 2017 18.52 18.57 18.51 18.51 24,808 -0.02(-0.10%)
Aug 03, 2017 18.55 18.55 18.49 18.53 54,094 -0.02(-0.09%)
Aug 02, 2017 18.51 18.59 18.46 18.54 19,404 +0.01(+0.07%)
Aug 01, 2017 18.53 18.54 18.47 18.53 23,127 +0.07(+0.39%)
Jul 31, 2017 18.48 18.48 18.44 18.46 27,066 +0.01(+0.04%)
Jul 28, 2017 18.45 18.49 18.42 18.45 32,439 +0.01(+0.08%)
Jul 27, 2017 18.44 18.48 18.42 18.44 26,919 -0.01(-0.06%)
Jul 26, 2017 18.47 18.50 18.40 18.45 37,679 +0.01(+0.06%)
Jul 25, 2017 18.47 18.50 18.39 18.44 26,039 -0.03(-0.16%)
Jul 24, 2017 18.44 18.52 18.41 18.47 102,369 +0.04(+0.23%)
Jul 21, 2017 18.51 18.51 18.42 18.42 33,525 +0.02(+0.10%)
Jul 20, 2017 18.43 18.44 18.38 18.41 23,170 +0.00(+0.00%)
Jul 19, 2017 18.37 18.42 18.35 18.40 25,186 +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 18.38 18.31 18.31 39,640 +0.03(+0.16%)
Jul 14, 2017 18.34 18.40 18.27 18.28 38,716 -0.01(-0.08%)
Jul 13, 2017 18.27 18.30 18.25 18.30 22,916 +0.04(+0.23%)
Jul 12, 2017 18.25 18.31 18.21 18.25 29,991 +0.03(+0.16%)
Jul 11, 2017 18.22 18.33 18.20 18.23 31,764 +0.02(+0.10%)
Jul 10, 2017 18.21 18.24 18.18 18.21 21,264 +0.01(+0.06%)
Jul 07, 2017 18.22 18.27 18.18 18.20 23,566 -0.04(-0.20%)
Jul 06, 2017 18.26 18.33 18.21 18.23 47,991 -0.02(-0.12%)
Jul 05, 2017 18.31 18.33 18.21 18.25 18,777 +0.04(+0.20%)
Jul 03, 2017 18.26 18.35 18.22 18.22 15,625 -0.06(-0.31%)
Jun 30, 2017 18.27 18.30 18.24 18.28 24,238 +0.01(+0.05%)
Jun 29, 2017 18.35 18.35 18.23 18.27 71,067 -0.00(-0.02%)
Jun 28, 2017 18.34 18.36 18.24 18.27 45,359 +0.01(+0.04%)
Jun 27, 2017 18.27 18.33 18.25 18.26 40,285 -0.04(-0.19%)
Jun 26, 2017 18.25 18.30 18.23 18.30 16,473 +0.07(+0.39%)
Jun 23, 2017 18.29 18.30 18.21 18.23 25,590 +0.05(+0.28%)
Jun 22, 2017 18.25 18.33 18.18 18.18 47,257 -0.10(-0.55%)
Jun 21, 2017 18.31 18.34 18.24 18.28 38,594 +0.00(+0.00%)
Jun 20, 2017 18.37 18.38 18.28 18.28 76,643 -0.03(-0.17%)
Jun 19, 2017 18.28 18.35 18.27 18.31 43,159 +0.03(+0.16%)
Jun 16, 2017 18.29 18.38 18.28 18.28 30,068 -0.05(-0.27%)
Jun 15, 2017 18.32 18.36 18.27 18.33 73,186 +0.01(+0.08%)
Jun 14, 2017 18.36 18.44 18.29 18.31 68,696 -0.03(-0.16%)
Jun 13, 2017 18.33 18.36 18.27 18.34 42,165 +0.03(+0.16%)
Jun 12, 2017 18.30 18.34 18.24 18.31 23,230 +0.01(+0.08%)
Jun 09, 2017 18.32 18.34 18.22 18.30 48,699 +0.01(+0.06%)
Jun 08, 2017 18.33 18.37 18.24 18.29 55,927 -0.03(-0.18%)
Jun 07, 2017 18.26 18.38 18.26 18.32 24,373 +0.06(+0.32%)
Jun 06, 2017 18.26 18.34 18.23 18.27 13,541 +0.02(+0.12%)
Jun 05, 2017 18.34 18.34 18.23 18.24 30,142 -0.09(-0.51%)
Jun 02, 2017 18.31 18.34 18.28 18.34 23,372 +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.