Virtus Newfleet Multi-Sector Bond ETF (NFLT)

22.73
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 4:25 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202622.7322.7422.6822.7341,70622.73
8/28/202622.7822.8022.7222.7431,45822.74
8/27/202622.8322.8622.7522.8642,03322.86
8/26/202622.8022.8122.7522.80160,03622.80
8/25/202622.7622.8422.7622.8246,80722.82
8/24/202622.7722.7722.7222.7366,48022.73
8/21/202622.7122.7822.6922.7247,87022.72
8/20/202622.7922.9222.7022.72272,73822.72
8/19/202622.8522.9222.8222.9159,08622.82
8/18/202622.8222.8222.7822.80434,95722.71
8/17/202622.8422.8622.8022.8353,22522.74
8/14/202622.8222.9122.8222.8455,18222.75
8/13/202622.8622.9222.8322.8640,20022.77
8/12/202622.8822.8822.8022.8140,52622.72
8/11/202622.8122.9122.6622.83181,01022.74
8/10/202622.7922.8322.7922.8058,41922.71
8/07/202622.8622.9122.7922.8330,85722.73
8/06/202622.8222.8622.8022.8591,43622.76
8/05/202622.8422.8922.8022.8857,59922.79
8/04/202622.7322.8522.7322.8542,88922.75
8/03/202622.7822.7922.6522.7746,64022.68
7/31/202622.7222.7422.6722.73188,14922.64
7/30/202622.7422.7522.7022.7354,32222.64
7/29/202622.7322.7522.6722.67385,15122.58
7/28/202622.7422.7622.6922.7378,14122.64
7/27/202622.7422.7822.6922.7156,29222.62
7/24/202622.6822.7122.6622.6966,99622.60
7/23/202622.6622.7622.6522.6847,41422.59
7/22/202622.7322.7722.7222.7753,36522.68
7/21/202622.7122.8222.7122.8249,04122.73
7/20/202622.8022.8422.7622.7747,13322.68
7/17/202622.9522.9522.8922.9257,21522.73
7/16/202622.8322.9622.8322.9489,41322.75
7/15/202622.9422.9722.9122.95120,04722.76
7/14/202622.8422.9222.8422.8946,14522.70
7/13/202622.9222.9222.8122.8340,80422.65
7/10/202622.8622.9522.8622.9284,47222.73
7/09/202622.8722.9722.8722.9348,85322.74
7/08/202622.9222.9222.8422.8968,46522.70
7/07/202622.9822.9822.9122.9478,86922.75
7/06/202622.9923.0222.9222.9751,36922.78
7/02/202622.8423.0322.8422.9573,76922.77
7/01/202622.9523.0022.8922.9260,46622.73
6/30/202622.9422.9822.9322.9589,66922.76
6/29/202622.9823.0322.9623.0270,50322.83
6/26/202622.9823.0022.9423.0051,25522.81
6/25/202622.9822.9822.9322.9583,62122.76
6/24/202622.9222.9422.9122.9261,01422.73
6/23/202622.8622.9422.8622.9098,69222.71
6/22/202622.9422.9422.8822.92104,15922.73
6/18/202623.0323.0422.9923.0254,48022.73
6/17/202623.0623.0922.9722.9740,81222.68
6/16/202623.0623.1023.0423.0635,85722.77
6/15/202623.0423.0523.0323.0435,29122.75
6/12/202623.0523.0522.9622.99113,20322.70
6/11/202622.9023.1422.8823.14215,12322.85
6/10/202622.9423.0122.8722.89174,26722.60
6/09/202622.8522.9422.8522.89155,82622.60
6/08/202622.9622.9622.8522.8522,72922.56
6/05/202622.9923.0322.8822.8935,36022.61
6/04/202623.0023.0022.9222.9586,41622.66
6/03/202622.9822.9822.9222.9358,21222.64
6/02/202622.9923.0222.8622.9792,50122.68
6/01/202622.9522.9922.9222.9578,18022.66