Virtus Newfleet Multi-Sector Bond ETF (NFLT)

22.07
-0.04 (-0.18%)
NYSE · Last Trade: Oct 1st, 12:58 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202622.1822.1822.0422.07419,13322.07
9/29/202622.0922.1622.0722.11941,76122.11
9/28/202622.1722.1922.1122.15170,55122.15
9/25/202622.2522.2722.1822.27203,96422.27
9/24/202622.3222.3222.2322.2482,11022.24
9/23/202622.4522.4522.3022.32144,12922.32
9/22/202622.5022.5222.4222.44149,82522.44
9/21/202622.5422.5422.4222.50478,30722.50
9/18/202622.5522.5522.5022.5356,15222.43
9/17/202622.5222.6222.4322.56104,65222.46
9/16/202622.5122.5722.4522.4786,35722.37
9/15/202622.4922.5322.4722.5076,11222.40
9/14/202622.5222.6022.4722.52125,35022.42
9/11/202622.5522.6822.5522.5680,70422.46
9/10/202622.6822.6822.5622.5849,83922.48
9/09/202622.7022.7422.6422.7065,89522.59
9/08/202622.7222.8022.6922.7344,57322.63
9/04/202622.8022.8122.7122.7852,03922.68
9/03/202622.7222.8222.6822.68483,45022.58
9/02/202622.6422.7422.6422.7380,39022.63
9/01/202622.6822.7522.6322.6361,14522.53
8/31/202622.7322.7422.6822.7341,70622.63
8/28/202622.7822.8022.7222.7431,45822.64
8/27/202622.8322.8622.7522.8642,03322.76
8/26/202622.8022.8122.7522.80160,03622.70
8/25/202622.7622.8422.7622.8246,80722.72
8/24/202622.7722.7722.7222.7366,48022.63
8/21/202622.7122.7822.6922.7247,87022.62
8/20/202622.7922.9222.7022.72272,73822.62
8/19/202622.8522.9222.8222.9159,08622.71
8/18/202622.8222.8222.7822.80434,95722.61
8/17/202622.8422.8622.8022.8353,22522.63
8/14/202622.8222.9122.8222.8455,18222.64
8/13/202622.8622.9222.8322.8640,20022.66
8/12/202622.8822.8822.8022.8140,52622.61
8/11/202622.8122.9122.6622.83181,01022.63
8/10/202622.7922.8322.7922.8058,41922.61
8/07/202622.8622.9122.7922.8330,85722.63
8/06/202622.8222.8622.8022.8591,43622.65
8/05/202622.8422.8922.8022.8857,59922.68
8/04/202622.7322.8522.7322.8542,88922.65
8/03/202622.7822.7922.6522.7746,64022.57
7/31/202622.7222.7422.6722.73188,14922.54
7/30/202622.7422.7522.7022.7354,32222.54
7/29/202622.7322.7522.6722.67385,15122.48
7/28/202622.7422.7622.6922.7378,14122.54
7/27/202622.7422.7822.6922.7156,29222.52
7/24/202622.6822.7122.6622.6966,99622.50
7/23/202622.6622.7622.6522.6847,41422.49
7/22/202622.7322.7722.7222.7753,36522.57
7/21/202622.7122.8222.7122.8249,04122.62
7/20/202622.8022.8422.7622.7747,13322.57
7/17/202622.9522.9522.8922.9257,21522.63
7/16/202622.8322.9622.8322.9489,41322.65
7/15/202622.9422.9722.9122.95120,04722.66
7/14/202622.8422.9222.8422.8946,14522.60
7/13/202622.9222.9222.8122.8340,80422.54
7/10/202622.8622.9522.8622.9284,47222.63
7/09/202622.8722.9722.8722.9348,85322.64
7/08/202622.9222.9222.8422.8968,46522.60
7/07/202622.9822.9822.9122.9478,86922.65
7/06/202622.9923.0222.9222.9751,36922.68
7/02/202622.8423.0322.8422.9573,76922.67
7/01/202622.9523.0022.8922.9260,46622.63