Virtus Newfleet Abs/Mbs ETF (NY: VABS )

23.84 +0.02 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 23.84 23.84 23.84 23.84 0 +0.02(+0.10%)
Apr 22, 2024 23.82 23.82 23.82 23.82 55 -0.00(-0.00%)
Apr 19, 2024 23.82 23.82 23.82 23.82 100 +0.03(+0.13%)
Apr 18, 2024 23.80 23.80 23.79 23.79 226 -0.02(-0.08%)
Apr 17, 2024 23.81 23.81 23.81 23.81 100 +0.00(+0.00%)
Apr 16, 2024 23.81 23.81 23.81 23.81 25 -0.01(-0.04%)
Apr 15, 2024 23.82 23.82 23.82 23.82 25 -0.01(-0.04%)
Apr 12, 2024 23.83 23.83 23.83 23.83 100 +0.01(+0.06%)
Apr 11, 2024 23.81 23.81 23.81 23.81 0 +0.04(+0.17%)
Apr 10, 2024 23.77 23.77 23.77 23.77 0 -0.09(-0.40%)
Apr 09, 2024 23.90 23.90 23.87 23.87 2,485 +0.02(+0.10%)
Apr 08, 2024 23.84 23.84 23.84 23.84 0 +0.01(+0.04%)
Apr 05, 2024 23.83 23.83 23.83 23.83 0 -0.05(-0.21%)
Apr 04, 2024 23.88 23.88 23.88 23.88 0 +0.03(+0.13%)
Apr 03, 2024 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Apr 02, 2024 23.85 23.85 23.85 23.85 0 +0.04(+0.17%)
Apr 01, 2024 23.82 23.83 23.81 23.81 786 -0.06(-0.23%)
Mar 28, 2024 23.87 23.87 23.87 23.87 103 +0.00(+0.02%)
Mar 27, 2024 23.84 23.86 23.84 23.86 248 +0.06(+0.23%)
Mar 26, 2024 23.81 23.81 23.81 23.81 108 -0.01(-0.04%)
Mar 25, 2024 23.82 23.82 23.82 23.82 9 -0.01(-0.04%)
Mar 22, 2024 23.83 23.83 23.83 23.83 100 +0.05(+0.21%)
Mar 21, 2024 23.78 23.78 23.78 23.78 100 -0.01(-0.04%)
Mar 20, 2024 23.79 23.79 23.79 23.79 22 +0.03(+0.13%)
Mar 19, 2024 23.75 23.75 23.75 23.75 1 +0.02(+0.08%)
Mar 18, 2024 23.73 23.73 23.73 23.73 0 +0.01(+0.02%)
Mar 15, 2024 23.72 23.73 23.72 23.73 602 -0.03(-0.11%)
Mar 14, 2024 23.75 23.75 23.75 23.75 1,209 +0.00(+0.00%)
Mar 13, 2024 23.73 23.75 23.72 23.75 1,151 +0.00(+0.00%)
Mar 12, 2024 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Mar 11, 2024 23.79 23.79 23.75 23.75 566 -0.03(-0.11%)
Mar 08, 2024 23.78 23.78 23.78 23.78 0 +0.02(+0.07%)
Mar 07, 2024 23.76 23.76 23.76 23.76 132 +0.02(+0.08%)
Mar 06, 2024 23.74 23.74 23.74 23.74 2 +0.01(+0.06%)
Mar 05, 2024 23.73 23.73 23.73 23.73 0 +0.02(+0.10%)
Mar 04, 2024 23.70 23.70 23.70 23.70 130 -0.01(-0.04%)
Mar 01, 2024 23.67 23.73 23.67 23.71 1,328 +0.04(+0.17%)
Feb 29, 2024 23.67 23.67 23.67 23.67 1 +0.01(+0.04%)
Feb 28, 2024 23.67 23.67 23.66 23.66 1,680 +0.03(+0.13%)
Feb 27, 2024 23.64 23.64 23.64 23.64 2 -0.00(-0.02%)
Feb 26, 2024 23.64 23.64 23.64 23.64 0 -0.01(-0.02%)
Feb 23, 2024 23.64 23.65 23.64 23.65 211 +0.03(+0.11%)
Feb 22, 2024 23.62 23.62 23.62 23.62 75 -0.01(-0.03%)
Feb 21, 2024 23.63 23.63 23.63 23.63 0 +0.02(+0.10%)
Feb 20, 2024 23.60 23.60 23.60 23.60 0 +0.01(+0.06%)
Feb 16, 2024 23.59 23.59 23.59 23.59 101 -0.02(-0.10%)
Feb 15, 2024 23.61 23.61 23.61 23.61 25 +0.03(+0.13%)
Feb 14, 2024 23.58 23.58 23.58 23.58 0 +0.03(+0.15%)
Feb 13, 2024 23.55 23.55 23.55 23.55 28,572 -0.04(-0.17%)
Feb 12, 2024 23.59 23.59 23.59 23.59 101 +0.00(+0.00%)
Feb 09, 2024 23.59 23.59 23.59 23.59 139 +0.01(+0.04%)
Feb 08, 2024 23.58 23.58 23.58 23.58 101 +0.00(+0.00%)
Feb 07, 2024 23.58 23.58 23.58 23.58 0 +0.00(+0.00%)
Feb 06, 2024 23.58 23.58 23.58 23.58 4 +0.04(+0.19%)
Feb 05, 2024 23.53 23.53 23.53 23.53 0 -0.03(-0.15%)
Feb 02, 2024 23.57 23.57 23.57 23.57 0 -0.06(-0.27%)
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.