Virtus Newfleet Multi-Sector Bond ETF (NFLT)

22.79
-0.04 (-0.18%)
NYSE · Last Trade: Apr 3rd, 4:32 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Virtus Newfleet Multi-Sector Bond ETF (NFLT)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202622.6922.8422.6922.7964,08922.79
4/01/202622.8022.8322.7322.8372,29222.83
3/31/202622.6922.7622.6722.7543,48322.75
3/30/202622.5722.6722.5722.6528,10422.65
3/27/202622.6422.6422.5722.58107,23522.58
3/26/202622.7522.7722.6222.7787,97022.77
3/25/202622.7922.8022.6222.7572,56422.75
3/24/202622.7922.7922.6422.7196,34222.71
3/23/202622.8022.8122.6022.8154,58822.81
3/20/202622.7822.7922.6122.6165,28522.61
3/19/202622.8722.9622.7722.94169,62122.94
3/18/202622.9822.9922.9022.90337,75122.90
3/17/202622.9623.0222.8722.9679,56122.96
3/16/202622.9322.9422.8722.9361,49622.93
3/13/202622.9522.9522.8322.8769,36422.87
3/12/202622.9022.9822.9022.93100,38722.93
3/11/202623.0723.0722.9923.01113,98523.01
3/10/202623.0923.1023.0423.07198,10023.07
3/09/202623.1023.1022.8923.0582,52123.05
3/06/202623.0623.0823.0023.08120,91023.08
3/05/202623.1223.1223.0323.1198,40723.11
3/04/202623.1723.1723.0723.13157,60723.13
3/03/202623.0623.1423.0423.06124,14023.06
3/02/202623.1923.1923.0723.1957,79723.19
2/27/202623.2223.2223.1723.21106,36523.21
2/26/202623.2223.2223.1823.2070,46823.20
2/25/202623.2323.2423.1823.2276,70723.22
2/24/202623.2023.2223.1723.1950,20823.19
2/23/202623.2423.2423.1823.2388,42723.23
2/20/202623.1723.2123.1523.16114,12223.16
2/19/202623.2723.3023.2023.3063,31823.30
2/18/202623.2123.3023.2123.3095,32323.30
2/17/202623.3423.3423.2123.30166,74623.30
2/13/202623.3023.3023.2723.3051,00423.30
2/12/202623.2323.3423.2223.28157,51623.28
2/11/202623.2323.2323.1923.2063,76423.20
2/10/202623.2223.2323.2023.2249,47723.22
2/09/202623.1523.1923.0523.1876,19423.18
2/06/202623.1123.1823.1023.1753,48123.17
2/05/202623.1323.1323.0923.1098,24423.10
2/04/202623.0923.1123.0823.11135,77123.11
2/03/202623.1123.1923.0423.1645,98023.16
2/02/202623.1523.1523.0523.1173,11223.11
1/30/202623.1623.1622.9623.1578,44623.15
1/29/202623.1123.1723.0923.15138,05723.15
1/28/202623.0823.2223.0823.14103,71523.14
1/27/202623.0823.1323.0823.1178,16023.11
1/26/202623.1123.1523.0823.1440,33823.14
1/23/202623.2323.2323.0323.1173,55023.11
1/22/202623.0323.0822.9423.0764,45523.07
1/21/202623.0523.0622.9723.05354,59723.05
1/20/202622.9023.0722.9023.0262,51523.02
1/16/202623.1323.1523.1123.1479,23323.14
1/15/202623.2223.2223.1323.1860,38423.18
1/14/202623.1023.1823.1023.1167,36923.11
1/13/202623.1223.1323.0823.1030,15123.10
1/12/202623.0823.1423.0823.0956,89223.09
1/09/202623.0823.1523.0223.12142,10923.12
1/08/202622.9523.1422.9523.1459,98423.14
1/07/202623.1023.1423.0623.12155,95323.12
1/06/202623.1823.1823.0923.1132,24723.11
1/05/202623.1923.1923.0323.0678,70423.06