Virtus Newfleet Abs/Mbs ETF (NY: VABS )

23.89 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 23.89 23.89 23.89 23.89 129 -0.01(-0.04%)
Mar 01, 2024 23.85 23.92 23.85 23.90 1,318 +0.04(+0.17%)
Feb 29, 2024 23.86 23.86 23.86 23.86 1 +0.01(+0.04%)
Feb 28, 2024 23.86 23.86 23.85 23.85 1,667 +0.03(+0.13%)
Feb 27, 2024 23.82 23.82 23.82 23.82 2 -0.00(-0.02%)
Feb 26, 2024 23.82 23.82 23.82 23.82 0 -0.01(-0.02%)
Feb 23, 2024 23.83 23.83 23.83 23.83 210 +0.03(+0.11%)
Feb 22, 2024 23.80 23.80 23.80 23.80 75 -0.01(-0.03%)
Feb 21, 2024 23.81 23.81 23.81 23.81 0 +0.02(+0.10%)
Feb 20, 2024 23.79 23.79 23.79 23.79 0 +0.02(+0.06%)
Feb 16, 2024 23.77 23.77 23.77 23.77 100 -0.02(-0.10%)
Feb 15, 2024 23.80 23.80 23.80 23.80 25 +0.03(+0.13%)
Feb 14, 2024 23.77 23.77 23.77 23.77 0 +0.03(+0.15%)
Feb 13, 2024 23.73 23.73 23.73 23.73 28,350 -0.04(-0.17%)
Feb 12, 2024 23.77 23.77 23.77 23.77 100 +0.00(+0.00%)
Feb 09, 2024 23.77 23.77 23.77 23.77 138 +0.01(+0.04%)
Feb 08, 2024 23.76 23.76 23.76 23.76 100 +0.00(+0.00%)
Feb 07, 2024 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Feb 06, 2024 23.76 23.76 23.76 23.76 4 +0.04(+0.19%)
Feb 05, 2024 23.72 23.72 23.72 23.72 0 -0.04(-0.15%)
Feb 02, 2024 23.75 23.75 23.75 23.75 0 -0.06(-0.27%)
Feb 01, 2024 23.82 23.82 23.82 23.82 5 +0.04(+0.17%)
Jan 31, 2024 23.78 23.79 23.78 23.78 1,266 +0.04(+0.19%)
Jan 30, 2024 23.73 23.73 23.73 23.73 78 -0.01(-0.04%)
Jan 29, 2024 23.74 23.74 23.74 23.74 0 +0.04(+0.17%)
Jan 26, 2024 23.70 23.70 23.70 23.70 100 -0.01(-0.04%)
Jan 25, 2024 23.71 23.71 23.71 23.71 0 +0.04(+0.19%)
Jan 24, 2024 23.67 23.67 23.65 23.67 4,349 +0.00(+0.02%)
Jan 23, 2024 23.66 23.66 23.66 23.66 1,119 -0.00(-0.02%)
Jan 22, 2024 23.68 23.68 23.67 23.67 300 +0.02(+0.11%)
Jan 19, 2024 23.64 23.66 23.64 23.64 921 +0.01(+0.04%)
Jan 18, 2024 23.63 23.63 23.63 23.63 100 +0.00(+0.00%)
Jan 17, 2024 23.64 23.64 23.63 23.63 1,617 -0.02(-0.10%)
Jan 16, 2024 23.66 23.66 23.66 23.66 0 -0.02(-0.08%)
Jan 12, 2024 23.68 23.68 23.68 23.68 0 +0.03(+0.13%)
Jan 11, 2024 23.65 23.65 23.65 23.65 0 +0.05(+0.23%)
Jan 10, 2024 23.59 23.59 23.59 23.59 12 +0.02(+0.08%)
Jan 09, 2024 23.57 23.57 23.57 23.57 0 -0.00(-0.02%)
Jan 08, 2024 23.61 23.63 23.58 23.58 26,260 +0.04(+0.19%)
Jan 05, 2024 23.52 23.53 23.52 23.53 10,241 +0.01(+0.04%)
Jan 04, 2024 23.54 23.54 23.52 23.52 270 -0.03(-0.13%)
Jan 03, 2024 23.55 23.55 23.55 23.55 0 +0.01(+0.04%)
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.