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 (%)
Jan 31, 2020 20.38 20.41 20.33 20.36 17,134 -0.02(-0.12%)
Jan 30, 2020 20.43 20.43 20.39 20.39 1,048 +0.02(+0.08%)
Jan 29, 2020 20.30 20.40 20.30 20.37 8,761 +0.09(+0.43%)
Jan 28, 2020 20.34 20.34 20.28 20.28 2,712 -0.09(-0.43%)
Jan 27, 2020 20.37 20.37 20.37 20.37 365 +0.00(+0.00%)
Jan 24, 2020 20.35 20.37 20.35 20.37 489 -0.02(-0.12%)
Jan 23, 2020 20.34 20.51 20.34 20.39 7,781 +0.04(+0.22%)
Jan 22, 2020 20.37 20.37 20.35 20.35 2,359 +0.00(+0.02%)
Jan 21, 2020 20.34 20.37 20.34 20.34 2,852 +0.03(+0.14%)
Jan 17, 2020 20.30 20.35 20.30 20.32 4,661 +0.00(+0.00%)
Jan 16, 2020 20.31 20.32 20.30 20.32 910 +0.02(+0.10%)
Jan 15, 2020 20.29 20.32 20.27 20.29 2,913 +0.05(+0.26%)
Jan 14, 2020 20.24 20.27 20.24 20.24 1,415 -0.04(-0.20%)
Jan 13, 2020 20.26 20.28 20.23 20.28 3,838 +0.04(+0.19%)
Jan 10, 2020 20.17 20.26 20.17 20.24 9,322 +0.03(+0.13%)
Jan 09, 2020 20.22 20.23 20.20 20.22 1,993 +0.01(+0.04%)
Jan 08, 2020 20.22 20.23 20.20 20.21 4,257 +0.01(+0.04%)
Jan 07, 2020 20.22 20.23 20.20 20.20 1,643 +0.01(+0.04%)
Jan 06, 2020 20.21 20.22 20.17 20.19 6,972 -0.00(-0.02%)
Jan 03, 2020 20.21 20.21 20.16 20.20 3,802 +0.08(+0.39%)
Jan 02, 2020 20.11 20.16 20.11 20.12 4,795 -0.02(-0.10%)
Dec 31, 2019 20.14 20.14 20.14 20.14 1,103 -0.00(-0.02%)
Dec 30, 2019 20.14 20.16 20.14 20.14 3,250 -0.01(-0.04%)
Dec 27, 2019 20.16 20.17 20.13 20.15 2,943 +0.01(+0.04%)
Dec 26, 2019 20.17 20.17 20.14 20.14 2,286 +0.02(+0.08%)
Dec 24, 2019 20.13 20.13 20.13 20.13 858 +0.02(+0.12%)
Dec 23, 2019 20.14 20.14 20.10 20.10 1,858 -0.02(-0.10%)
Dec 20, 2019 20.09 20.14 20.09 20.12 3,925 +0.03(+0.17%)
Dec 19, 2019 20.11 20.11 20.07 20.09 7,971 -0.01(-0.04%)
Dec 18, 2019 20.07 20.10 20.06 20.10 5,352 +0.07(+0.36%)
Dec 17, 2019 20.02 20.07 20.02 20.03 4,617 -0.02(-0.08%)
Dec 16, 2019 20.04 20.04 20.04 20.04 1,650 +0.02(+0.12%)
Dec 13, 2019 19.99 20.02 19.99 20.02 11,831 +0.07(+0.37%)
Dec 12, 2019 19.96 19.99 19.94 19.94 4,680 -0.03(-0.15%)
Dec 11, 2019 19.98 19.99 19.97 19.98 1,247 +0.05(+0.24%)
Dec 10, 2019 19.99 19.99 19.93 19.93 2,457 -0.02(-0.12%)
Dec 09, 2019 19.95 19.95 19.93 19.95 1,349 +0.03(+0.14%)
Dec 06, 2019 19.93 19.93 19.90 19.93 3,697 -0.00(-0.02%)
Dec 05, 2019 19.93 19.93 19.91 19.93 2,506 +0.02(+0.08%)
Dec 04, 2019 19.91 19.94 19.91 19.91 8,915 -0.02(-0.12%)
Dec 03, 2019 19.94 19.95 19.90 19.94 3,826 +0.07(+0.37%)
Dec 02, 2019 19.90 19.90 19.86 19.86 2,792 -0.04(-0.18%)
Nov 29, 2019 19.90 19.90 19.90 19.90 123 +0.00(+0.01%)
Nov 27, 2019 19.90 19.90 19.88 19.90 3,697 +0.02(+0.12%)
Nov 26, 2019 19.89 19.91 19.86 19.87 3,375 -0.00(-0.02%)
Nov 25, 2019 19.85 19.88 19.85 19.88 5,057 +0.00(+0.01%)
Nov 22, 2019 19.91 19.91 19.86 19.87 2,095 +0.00(+0.02%)
Nov 21, 2019 19.86 19.90 19.86 19.87 11,109 +0.00(+0.00%)
Nov 20, 2019 19.90 19.90 19.86 19.87 6,473 +0.01(+0.03%)
Nov 19, 2019 19.89 19.89 19.86 19.86 2,115 +0.03(+0.17%)
Nov 18, 2019 19.92 19.92 19.83 19.83 1,987 +0.05(+0.25%)
Nov 15, 2019 19.84 19.89 19.78 19.78 5,063 -0.06(-0.33%)
Nov 14, 2019 19.83 19.85 19.83 19.85 1,653 +0.02(+0.08%)
Nov 13, 2019 19.85 19.85 19.83 19.83 386 +0.01(+0.03%)
Nov 12, 2019 19.84 19.85 19.82 19.82 3,161 +0.01(+0.06%)
Nov 11, 2019 19.82 19.82 19.81 19.81 358 +0.01(+0.03%)
Nov 08, 2019 19.82 19.84 19.81 19.81 864 +0.00(+0.00%)
Nov 07, 2019 19.82 19.84 19.80 19.81 1,081 -0.05(-0.24%)
Nov 06, 2019 19.85 19.87 19.85 19.85 1,942 +0.01(+0.03%)
Nov 05, 2019 19.85 19.86 19.85 19.85 2,467 -0.01(-0.06%)
Nov 04, 2019 20.12 20.12 19.85 19.86 5,889 -0.01(-0.05%)
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.