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

23.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 20.09 20.09 20.06 20.06 974 +0.00(+0.02%)
Jul 28, 2022 19.97 20.05 19.97 20.05 14,245 +0.08(+0.42%)
Jul 27, 2022 19.94 19.99 19.90 19.97 238,260 +0.09(+0.45%)
Jul 26, 2022 19.87 19.92 19.86 19.88 33,936 -0.00(-0.02%)
Jul 25, 2022 19.85 19.92 19.85 19.89 14,926 +0.00(+0.00%)
Jul 22, 2022 19.89 19.90 19.87 19.89 37,410 +0.09(+0.45%)
Jul 21, 2022 19.75 19.80 19.75 19.80 78,432 +0.11(+0.56%)
Jul 20, 2022 19.69 19.70 19.66 19.69 57,109 +0.03(+0.18%)
Jul 19, 2022 19.64 19.67 19.62 19.65 10,627 +0.05(+0.27%)
Jul 18, 2022 19.58 19.64 19.55 19.60 14,846 +0.02(+0.09%)
Jul 15, 2022 19.59 19.59 19.56 19.58 26,497 +0.02(+0.09%)
Jul 14, 2022 19.48 19.56 19.48 19.56 1,315 -0.03(-0.16%)
Jul 13, 2022 19.56 19.61 19.55 19.60 6,890 +0.00(+0.02%)
Jul 12, 2022 19.64 19.64 19.59 19.59 6,814 +0.04(+0.18%)
Jul 11, 2022 19.55 19.60 19.54 19.56 56,289 -0.05(-0.27%)
Jul 08, 2022 19.60 19.60 19.60 19.61 4,577 +0.01(+0.05%)
Jul 07, 2022 19.60 19.61 19.60 19.60 2,928 +0.01(+0.06%)
Jul 06, 2022 19.60 19.64 19.59 19.59 4,729 -0.04(-0.20%)
Jul 05, 2022 19.60 19.64 19.57 19.63 63,327 +0.00(+0.00%)
Jul 01, 2022 19.58 19.63 19.58 19.63 19,036 +0.10(+0.50%)
Jun 30, 2022 19.81 19.81 19.50 19.53 30,681 -0.05(-0.27%)
Jun 29, 2022 19.54 19.60 19.54 19.58 7,295 +0.02(+0.09%)
Jun 28, 2022 19.61 19.63 19.56 19.56 9,876 -0.10(-0.50%)
Jun 27, 2022 19.67 19.69 19.62 19.66 44,552 -0.02(-0.11%)
Jun 24, 2022 19.71 19.72 19.67 19.68 11,482 -0.02(-0.11%)
Jun 23, 2022 19.73 19.73 19.70 19.71 3,335 +0.03(+0.16%)
Jun 22, 2022 19.68 19.68 19.68 19.68 1,816 +0.04(+0.18%)
Jun 21, 2022 19.70 19.70 19.62 19.64 18,915 -0.03(-0.15%)
Jun 17, 2022 19.65 19.69 19.65 19.67 15,113 -0.04(-0.18%)
Jun 16, 2022 19.59 19.72 19.59 19.71 21,435 +0.05(+0.27%)
Jun 15, 2022 19.70 19.71 19.64 19.65 10,186 +0.05(+0.25%)
Jun 14, 2022 19.69 19.69 19.56 19.60 14,602 -0.04(-0.20%)
Jun 13, 2022 19.88 19.88 19.64 19.64 184,543 -0.34(-1.70%)
Jun 10, 2022 20.03 20.03 19.98 19.98 1,689 -0.09(-0.46%)
Jun 09, 2022 20.13 20.13 20.08 20.08 5,083 -0.07(-0.37%)
Jun 08, 2022 20.15 20.15 20.11 20.15 835 -0.03(-0.15%)
Jun 07, 2022 20.20 20.25 20.12 20.18 33,463 -0.02(-0.09%)
Jun 06, 2022 20.24 20.25 20.18 20.20 37,094 -0.00(-0.02%)
Jun 03, 2022 20.25 20.25 20.20 20.20 95,492 +0.02(+0.11%)
Jun 02, 2022 20.19 20.19 20.17 20.18 3,784 -0.03(-0.15%)
Jun 01, 2022 20.20 20.27 20.16 20.21 33,371 -0.00(-0.02%)
May 31, 2022 20.25 20.29 20.20 20.22 17,747 -0.10(-0.48%)
May 27, 2022 20.32 20.32 20.20 20.31 40,439 +0.16(+0.81%)
May 26, 2022 20.08 20.23 20.08 20.15 238,939 +0.04(+0.21%)
May 25, 2022 20.07 20.16 20.07 20.11 33,265 -0.02(-0.09%)
May 24, 2022 20.29 20.29 20.07 20.12 33,132 +0.11(+0.53%)
May 23, 2022 20.02 20.08 19.98 20.02 48,995 -0.00(-0.02%)
May 20, 2022 20.06 20.07 19.98 20.02 119,694 -0.02(-0.12%)
May 19, 2022 20.02 20.07 20.02 20.05 28,766 +0.02(+0.09%)
May 18, 2022 20.06 20.06 20.03 20.03 6,179 -0.04(-0.18%)
May 17, 2022 20.13 20.13 20.07 20.07 2,995 -0.03(-0.13%)
May 16, 2022 20.14 20.34 20.05 20.09 21,799 -0.01(-0.04%)
May 13, 2022 20.07 20.15 20.07 20.10 2,281 -0.05(-0.26%)
May 12, 2022 20.16 20.20 20.10 20.15 32,255 -0.01(-0.04%)
May 11, 2022 20.12 20.21 20.12 20.16 18,749 -0.06(-0.29%)
May 10, 2022 20.19 20.24 20.15 20.22 12,803 +0.06(+0.29%)
May 09, 2022 20.21 20.23 20.16 20.16 5,763 -0.11(-0.52%)
May 06, 2022 20.32 20.32 20.27 20.27 10,157 -0.08(-0.41%)
May 05, 2022 20.35 20.38 20.34 20.35 4,218 -0.08(-0.41%)
May 04, 2022 20.39 20.49 20.29 20.43 25,611 +0.04(+0.22%)
May 03, 2022 20.42 20.42 20.38 20.39 15,274 +0.02(+0.11%)
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.