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 (%)
Dec 30, 2022 19.87 19.99 19.77 19.79 156,354 -0.08(-0.41%)
Dec 29, 2022 19.86 19.89 19.78 19.87 91,640 +0.04(+0.18%)
Dec 28, 2022 19.98 19.98 19.80 19.84 5,211 +0.02(+0.09%)
Dec 27, 2022 19.89 19.91 19.80 19.82 50,824 -0.13(-0.64%)
Dec 23, 2022 20.13 20.13 19.89 19.95 8,626 +0.02(+0.09%)
Dec 22, 2022 19.95 20.01 19.93 19.93 18,770 -0.04(-0.18%)
Dec 21, 2022 19.94 19.99 19.92 19.96 26,429 +0.09(+0.46%)
Dec 20, 2022 19.90 19.90 19.86 19.87 3,845 -0.09(-0.46%)
Dec 19, 2022 19.98 19.99 19.93 19.97 7,099 -0.09(-0.45%)
Dec 16, 2022 20.02 20.06 19.98 20.06 19,054 +0.00(+0.00%)
Dec 15, 2022 20.06 20.06 20.02 20.05 30,326 -0.00(-0.00%)
Dec 14, 2022 20.09 20.10 20.06 20.06 9,532 +0.00(+0.00%)
Dec 13, 2022 20.24 20.24 20.03 20.06 51,490 +0.13(+0.66%)
Dec 12, 2022 19.95 19.95 19.92 19.92 7,810 -0.00(-0.02%)
Dec 09, 2022 19.93 19.97 19.93 19.93 7,434 +0.00(+0.00%)
Dec 08, 2022 20.01 20.01 19.90 19.93 130,246 -0.00(-0.02%)
Dec 07, 2022 19.92 19.97 19.92 19.93 9,541 +0.05(+0.25%)
Dec 06, 2022 19.89 19.89 19.85 19.88 36,450 +0.00(+0.00%)
Dec 05, 2022 19.92 19.94 19.84 19.88 17,287 -0.02(-0.09%)
Dec 02, 2022 19.85 19.94 19.85 19.90 21,132 -0.03(-0.14%)
Dec 01, 2022 19.89 19.93 19.87 19.93 83,195 +0.10(+0.50%)
Nov 30, 2022 19.75 19.83 19.70 19.83 20,761 +0.08(+0.41%)
Nov 29, 2022 19.69 19.78 19.69 19.75 74,213 +0.05(+0.24%)
Nov 28, 2022 19.76 19.79 19.69 19.70 39,394 -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 19.73 152,382 +0.01(+0.05%)
Nov 22, 2022 19.65 19.73 19.65 19.72 618,211 +0.07(+0.37%)
Nov 21, 2022 19.67 19.67 19.62 19.65 20,214 +0.07(+0.34%)
Nov 18, 2022 19.63 19.66 19.57 19.58 17,996 -0.02(-0.09%)
Nov 17, 2022 19.58 19.66 19.58 19.60 13,776 -0.04(-0.23%)
Nov 16, 2022 19.75 19.75 19.63 19.65 16,104 -0.01(-0.05%)
Nov 15, 2022 19.64 19.66 19.57 19.66 40,699 +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 30,978 +0.09(+0.46%)
Nov 10, 2022 19.44 19.57 19.43 19.55 30,982 +0.28(+1.44%)
Nov 09, 2022 19.24 19.28 19.21 19.27 5,043 +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 19.22 19,406 +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 22,099 +0.00(+0.00%)
Nov 01, 2022 19.31 19.31 19.26 19.28 1,435 +0.04(+0.21%)
Oct 31, 2022 19.21 19.30 19.20 19.24 407,569 -0.04(-0.19%)
Oct 28, 2022 19.30 19.31 19.22 19.27 366,552 -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 19.22 19.14 19.18 14,977 -0.01(-0.07%)
Oct 25, 2022 19.15 19.20 19.09 19.20 118,744 +0.12(+0.61%)
Oct 24, 2022 19.17 19.17 19.01 19.08 46,682 +0.04(+0.21%)
Oct 21, 2022 19.05 19.09 18.99 19.04 110,853 -0.01(-0.07%)
Oct 20, 2022 19.13 19.13 19.00 19.05 32,805 -0.05(-0.27%)
Oct 19, 2022 19.13 19.23 19.06 19.11 109,457 -0.05(-0.28%)
Oct 18, 2022 19.17 19.20 19.13 19.16 16,683 -0.01(-0.07%)
Oct 17, 2022 19.22 19.22 19.13 19.17 27,632 +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 19.15 12,408 -0.03(-0.15%)
Oct 12, 2022 19.13 19.22 19.12 19.17 12,289 -0.02(-0.13%)
Oct 11, 2022 19.30 19.30 19.15 19.20 9,046 -0.04(-0.23%)
Oct 10, 2022 19.32 19.32 19.19 19.24 54,263 -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 19,892 +0.01(+0.05%)
Oct 05, 2022 19.44 19.44 19.27 19.33 18,669 -0.07(-0.37%)
Oct 04, 2022 19.40 19.40 19.36 19.40 8,387 +0.13(+0.65%)
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.