Virtus Newfleet ABS/MBS ETF (VABS)

24.09
-0.02 (-0.10%)
NYSE· Last Trade: Sep 1st, 5:19 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202624.1124.1324.1124.118,70124.11
8/28/202624.1424.1424.1124.1165824.11
8/27/202624.1624.1724.1624.161,44824.16
8/26/202624.1824.1824.1824.1837924.18
8/25/202624.1624.1924.1624.193,77824.19
8/24/202624.1624.1624.1624.1610124.16
8/21/202624.1024.1324.1024.1332124.13
8/20/202624.1324.1324.1224.1216024.12
8/19/202624.2524.2824.2524.283,32824.16
8/18/202624.2424.2524.2424.2437424.12
8/17/202624.2124.2324.2124.2323924.11
8/14/202624.2424.2424.2124.241,52524.12
8/13/202624.2224.2224.2024.201,47224.08
8/12/202624.1924.2124.1924.2130324.09
8/11/202624.2024.2024.1824.1827524.06
8/10/202624.1924.2024.1924.2024124.08
8/07/202624.1924.2124.1924.202,89724.08
8/06/202624.1924.1924.1924.191524.07
8/05/202624.1824.2224.1824.2158924.09
8/04/202624.2024.2024.2024.201624.08
8/03/202624.1324.1324.1324.1338724.01
7/31/202624.1124.1224.1124.121,08124.00
7/30/202624.1424.1424.1424.1415324.02
7/29/202624.0924.1524.0724.151,48424.03
7/28/202624.0924.1024.0824.083,67023.96
7/27/202624.1024.1024.0724.082,12223.96
7/24/202624.0924.1024.0924.093,04723.97
7/23/202624.0524.0623.9424.047,46923.92
7/22/202624.0724.0724.0724.0774323.95
7/21/202624.0924.0924.0924.091723.97
7/20/202624.1124.1124.1124.114523.99
7/17/202624.2324.2324.2124.2142124.00
7/16/202624.2024.2124.2024.212,47824.00
7/15/202624.1924.2124.1924.201,22223.99
7/14/202624.1824.1824.1824.1834423.97
7/13/202624.1524.1524.1524.152023.94
7/10/202624.1624.1624.1624.1610023.95
7/09/202624.1724.1824.1724.1887823.97
7/08/202624.1724.1824.1624.163,48923.95
7/07/202624.1824.1824.1824.1831623.96
7/06/202624.1924.2024.1824.201,60223.98
7/02/202624.2024.2024.1824.1817,47923.97
7/01/202624.1824.1824.1624.171,79523.96
6/30/202624.1924.1924.1624.171,41223.96
6/29/202624.2024.2024.1824.192,71023.98
6/26/202624.1924.2124.1924.211,90524.00
6/25/202624.1824.1824.1724.181,16523.96
6/24/202624.1624.1724.1524.161,44323.95
6/23/202624.1424.1424.1324.1333523.92
6/22/202624.1224.1224.1124.114,93123.90
6/18/202624.2324.2324.2124.211,54023.93
6/17/202624.2524.2524.2324.2328223.95
6/16/202624.2224.2524.2224.253,07623.96
6/15/202624.2524.2524.2324.231,39523.94
6/12/202624.2224.2224.2124.215,01623.93
6/11/202624.2424.2424.2324.232,24623.94
6/10/202624.1924.2024.1924.202,95723.91
6/09/202624.1824.1924.1824.195,24923.90
6/08/202624.1824.1824.1724.171,334,76423.88
6/05/202624.1624.1624.1424.154,45223.86
6/04/202624.1924.1924.1424.145,17323.85
6/03/202624.1824.1824.1424.141,77923.85
6/02/202624.1624.1724.1624.172,49323.88