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

23.02 +0.00 (+0.02%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 19.73 19.80 19.73 19.76 9,697 -0.10(-0.49%)
Aug 31, 2022 19.88 19.88 19.80 19.86 210,277 -0.02(-0.11%)
Aug 30, 2022 19.92 19.94 19.88 19.88 656 -0.05(-0.25%)
Aug 29, 2022 19.98 19.98 19.91 19.93 5,026 -0.02(-0.12%)
Aug 26, 2022 19.97 19.97 19.94 19.95 25,494 -0.08(-0.39%)
Aug 25, 2022 19.98 20.03 19.97 20.03 5,741 +0.08(+0.38%)
Aug 24, 2022 19.97 19.98 19.96 19.96 761 -0.03(-0.15%)
Aug 23, 2022 20.00 20.00 19.98 19.99 1,794 +0.01(+0.06%)
Aug 22, 2022 20.04 20.04 19.95 19.97 35,398 -0.11(-0.53%)
Aug 19, 2022 20.09 20.10 20.04 20.08 6,460 -0.05(-0.26%)
Aug 18, 2022 20.14 20.14 20.12 20.13 2,222 +0.00(+0.02%)
Aug 17, 2022 20.12 20.13 20.12 20.13 81,259 -0.07(-0.33%)
Aug 16, 2022 20.20 20.20 20.17 20.20 1,754 -0.02(-0.09%)
Aug 15, 2022 20.22 20.22 20.21 20.21 4,562 -0.01(-0.07%)
Aug 12, 2022 20.21 20.23 20.21 20.23 24,533 +0.06(+0.29%)
Aug 11, 2022 20.19 20.19 20.17 20.17 892 +0.00(+0.00%)
Aug 10, 2022 20.14 20.18 20.13 20.17 55,571 +0.09(+0.44%)
Aug 09, 2022 20.08 20.08 20.08 20.08 310 -0.02(-0.11%)
Aug 08, 2022 20.12 20.12 20.10 20.10 163 +0.04(+0.18%)
Aug 05, 2022 20.05 20.08 20.04 20.07 30,874 -0.03(-0.17%)
Aug 04, 2022 20.08 20.12 20.08 20.10 1,099 +0.02(+0.08%)
Aug 03, 2022 20.00 20.09 20.00 20.08 28,276 +0.02(+0.11%)
Aug 02, 2022 20.13 20.13 20.06 20.06 28,581 -0.03(-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.