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

23.08 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 19.27 19.27 19.15 19.15 46,323 +0.02(+0.11%)
Sep 29, 2022 19.20 19.20 19.12 19.13 32,233 -0.08(-0.41%)
Sep 28, 2022 19.19 19.25 19.16 19.21 42,774 +0.03(+0.16%)
Sep 27, 2022 19.29 19.29 19.15 19.18 39,151 -0.09(-0.49%)
Sep 26, 2022 19.34 19.39 19.28 19.28 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 15,333 -0.06(-0.32%)
Sep 21, 2022 19.70 19.70 19.57 19.57 37,458 +0.01(+0.05%)
Sep 20, 2022 19.59 19.59 19.55 19.57 12,549 -0.06(-0.31%)
Sep 19, 2022 19.64 19.65 19.60 19.63 1,328 -0.04(-0.23%)
Sep 16, 2022 19.69 19.69 19.44 19.67 33,420 -0.04(-0.18%)
Sep 15, 2022 19.76 19.76 19.65 19.71 10,246 -0.04(-0.23%)
Sep 14, 2022 19.78 19.78 19.74 19.75 49,343 +0.02(+0.09%)
Sep 13, 2022 19.81 19.83 19.73 19.73 3,305 -0.14(-0.70%)
Sep 12, 2022 19.86 19.91 19.83 19.87 2,725 +0.03(+0.16%)
Sep 09, 2022 19.87 19.88 19.81 19.84 30,946 +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 44,325 +0.04(+0.20%)
Sep 06, 2022 19.72 19.80 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 9,696 -0.10(-0.49%)
Aug 31, 2022 19.89 19.89 19.80 19.86 210,269 -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 25,493 -0.08(-0.39%)
Aug 25, 2022 19.98 20.03 19.97 20.03 5,740 +0.08(+0.38%)
Aug 24, 2022 19.97 19.98 19.96 19.96 761 -0.03(-0.15%)
Aug 23, 2022 20.01 20.01 19.98 19.99 1,793 +0.01(+0.06%)
Aug 22, 2022 20.04 20.04 19.95 19.97 35,397 -0.11(-0.53%)
Aug 19, 2022 20.09 20.10 20.05 20.08 6,459 -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 81,255 -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 24,532 +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 55,569 +0.09(+0.44%)
Aug 09, 2022 20.08 20.08 20.08 20.08 310 -0.02(-0.11%)
Aug 08, 2022 20.13 20.13 20.10 20.10 163 +0.04(+0.18%)
Aug 05, 2022 20.05 20.08 20.04 20.07 30,872 -0.03(-0.17%)
Aug 04, 2022 20.09 20.13 20.09 20.10 1,099 +0.02(+0.08%)
Aug 03, 2022 20.00 20.09 20.00 20.09 28,275 +0.02(+0.11%)
Aug 02, 2022 20.13 20.13 20.06 20.06 28,580 -0.03(-0.13%)
Aug 01, 2022 20.03 20.13 20.03 20.09 8,368 +0.03(+0.15%)
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%)
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.