Virtus Newfleet ABS/MBS ETF (VABS)

24.21
+0.04 (0.17%)
NYSE · Last Trade: Apr 3rd, 4:42 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Virtus Newfleet ABS/MBS ETF (VABS)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202624.2124.2124.2124.2121624.21
4/01/202624.2024.2024.1724.171,57124.17
3/31/202624.1824.1824.1824.1854524.18
3/30/202624.1824.1824.1624.1642424.16
3/27/202624.1424.1524.1424.141,05624.14
3/26/202624.1224.1224.1024.101,57524.10
3/25/202624.1524.1624.1524.1612424.16
3/24/202624.1324.1324.1324.1345924.13
3/23/202624.1824.1824.1824.18624.18
3/20/202624.2524.2524.1424.141,84724.14
3/19/202624.2624.3024.2624.302,40824.30
3/18/202624.3224.3224.3024.301,33724.30
3/17/202624.3124.3224.2724.271,56524.27
3/16/202624.3224.3224.3124.321,04824.32
3/13/202624.3024.3024.2924.305,37124.30
3/12/202624.2824.2824.2824.2831424.28
3/11/202624.3324.3324.3124.321,94824.32
3/10/202624.3424.3624.3424.343,01524.34
3/09/202624.3424.3624.3424.361,64124.36
3/06/202624.3624.3624.3624.3635424.36
3/05/202624.3324.3424.3324.341,25024.34
3/04/202624.3724.3724.3624.3617624.36
3/03/202624.3724.4024.3724.372,89324.37
3/02/202624.3924.3924.3324.361,21424.36
2/27/202624.4024.4224.4024.4232,41924.42
2/26/202624.3624.3724.3624.3755224.37
2/25/202624.3524.3524.3524.3558124.35
2/24/202624.3724.3724.3624.3616124.36
2/23/202624.3524.3724.3524.3632124.36
2/20/202624.3324.3424.3324.331,13324.33
2/19/202624.4424.4424.4424.4412324.44
2/18/202624.4224.4424.4224.434,89324.43
2/17/202624.4624.4824.4624.482,10424.48
2/13/202624.4524.4624.4024.465,99024.46
2/12/202624.4324.4324.4324.4315924.43
2/11/202624.3824.3924.3824.391,75024.39
2/10/202624.4024.4124.3924.39207,72724.39
2/09/202624.3824.3924.3824.392,26324.39
2/06/202624.3824.3824.3824.381,22424.38
2/05/202624.3624.3824.3624.3815724.38
2/04/202624.3124.3324.3124.3394924.33
2/03/202624.3224.3324.3124.3242824.32
2/02/202624.3224.3224.3024.3185424.31
1/30/202624.3124.3224.3124.325,86824.32
1/29/202624.2924.3024.2924.303,38324.30
1/28/202624.2824.2924.2724.2996524.29
1/27/202624.2924.2924.2824.291,21024.29
1/26/202624.2724.2924.2724.281,09024.28
1/23/202624.2724.2824.2624.276,88624.27
1/22/202624.2524.2524.2424.251,06324.25
1/21/202624.2524.2624.2524.2643224.26
1/20/202624.2524.2624.2524.253,60524.25
1/16/202624.3124.3224.3124.321,66924.32
1/15/202624.3124.3224.3124.322,77024.32
1/14/202624.3024.3224.2724.324,88524.32
1/13/202624.3024.3124.2924.301,11424.30
1/12/202624.2824.3124.2824.302,52324.30
1/09/202624.2424.2924.2424.2948524.29
1/08/202624.2824.2824.2724.2868424.28
1/07/202624.2824.2924.2724.2998324.29
1/06/202624.2824.2824.2724.283,02624.28
1/05/202624.2724.2824.2724.281,85724.28