Skip to main content

Virtus Private Credit Strategy ETF (NY: VPC )

22.61 +0.06 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 21.81 22.00 21.81 22.00 12,318 +0.22(+0.99%)
Mar 27, 2024 21.75 21.79 21.72 21.79 20,676 +0.14(+0.63%)
Mar 26, 2024 21.55 21.66 21.55 21.65 14,167 +0.16(+0.73%)
Mar 25, 2024 21.36 21.60 21.36 21.49 6,956 +0.06(+0.27%)
Mar 22, 2024 21.53 21.58 21.44 21.44 12,650 -0.15(-0.68%)
Mar 21, 2024 21.90 21.90 21.56 21.58 27,404 +0.04(+0.18%)
Mar 20, 2024 21.57 21.57 21.42 21.54 30,764 +0.09(+0.41%)
Mar 19, 2024 21.63 21.72 21.40 21.45 18,262 +0.06(+0.27%)
Mar 18, 2024 21.57 21.57 21.37 21.40 15,223 -0.06(-0.27%)
Mar 15, 2024 21.34 21.46 21.34 21.45 5,921 +0.08(+0.36%)
Mar 14, 2024 21.59 21.59 21.34 21.38 22,091 -0.22(-1.02%)
Mar 13, 2024 21.56 21.66 21.56 21.60 21,934 +0.02(+0.10%)
Mar 12, 2024 21.51 21.58 21.50 21.58 12,965 +0.08(+0.40%)
Mar 11, 2024 21.89 21.89 21.44 21.49 6,078 -0.02(-0.10%)
Mar 08, 2024 21.50 21.51 21.42 21.51 15,989 +0.02(+0.09%)
Mar 07, 2024 21.50 21.50 21.44 21.49 15,314 -0.01(-0.04%)
Mar 06, 2024 21.45 21.55 21.44 21.50 13,603 +0.10(+0.45%)
Mar 05, 2024 21.47 21.48 21.37 21.41 19,036 -0.03(-0.13%)
Mar 04, 2024 21.32 21.48 21.32 21.44 21,129 -0.05(-0.22%)
Mar 01, 2024 21.45 21.48 21.36 21.48 4,853 +0.07(+0.31%)
Feb 29, 2024 21.43 21.43 21.35 21.42 10,761 +0.06(+0.27%)
Feb 28, 2024 21.40 21.48 21.34 21.36 9,402 -0.16(-0.72%)
Feb 27, 2024 21.45 21.51 21.41 21.51 15,524 +0.12(+0.55%)
Feb 26, 2024 21.57 21.57 21.40 21.40 21,580 -0.08(-0.38%)
Feb 23, 2024 21.48 21.55 21.47 21.48 16,829 +0.01(+0.05%)
Feb 22, 2024 21.45 21.50 21.41 21.47 10,725 +0.08(+0.37%)
Feb 21, 2024 21.38 21.41 21.34 21.39 8,316 +0.08(+0.37%)
Feb 20, 2024 21.21 21.42 21.21 21.31 52,563 -0.12(-0.57%)
Feb 16, 2024 21.36 21.49 21.36 21.43 7,818 -0.04(-0.19%)
Feb 15, 2024 21.45 21.49 21.26 21.47 37,375 +0.25(+1.17%)
Feb 14, 2024 21.24 21.39 21.23 21.23 15,710 -0.05(-0.22%)
Feb 13, 2024 21.20 21.45 21.19 21.27 11,408 -0.11(-0.49%)
Feb 12, 2024 21.36 21.45 21.30 21.38 19,067 +0.16(+0.77%)
Feb 09, 2024 21.24 21.25 21.15 21.22 6,441 -0.03(-0.13%)
Feb 08, 2024 21.38 21.38 21.15 21.24 15,766 -0.10(-0.45%)
Feb 07, 2024 21.19 21.37 21.09 21.34 66,088 +0.10(+0.45%)
Feb 06, 2024 21.18 21.26 21.18 21.24 7,901 -0.02(-0.09%)
Feb 05, 2024 21.48 21.48 21.14 21.26 15,633 -0.09(-0.40%)
Feb 02, 2024 21.22 21.37 21.22 21.35 4,785 -0.04(-0.18%)
Feb 01, 2024 21.38 21.39 21.08 21.39 13,389 +0.06(+0.27%)
Jan 31, 2024 21.58 21.61 21.33 21.33 17,379 -0.23(-1.08%)
Jan 30, 2024 21.47 21.57 21.47 21.56 11,693 +0.05(+0.23%)
Jan 29, 2024 21.58 21.59 21.43 21.51 28,885 -0.02(-0.09%)
Jan 26, 2024 21.47 21.53 21.43 21.53 10,284 +0.08(+0.36%)
Jan 25, 2024 21.39 21.45 21.31 21.45 15,225 +0.09(+0.40%)
Jan 24, 2024 21.57 21.57 21.33 21.37 19,441 -0.04(-0.18%)
Jan 23, 2024 21.38 21.41 21.30 21.41 16,599 +0.06(+0.28%)
Jan 22, 2024 21.32 21.36 21.17 21.35 18,456 +0.18(+0.85%)
Jan 19, 2024 21.13 21.17 21.05 21.17 11,683 +0.01(+0.04%)
Jan 18, 2024 21.45 21.45 21.04 21.16 12,223 +0.04(+0.18%)
Jan 17, 2024 21.11 21.13 21.07 21.12 13,909 -0.01(-0.05%)
Jan 16, 2024 21.26 21.26 21.11 21.13 20,569 -0.13(-0.61%)
Jan 12, 2024 21.42 21.42 21.22 21.26 21,904 -0.01(-0.04%)
Jan 11, 2024 21.36 21.36 21.14 21.27 5,800 -0.08(-0.38%)
Jan 10, 2024 21.31 21.39 21.30 21.35 9,844 -0.06(-0.27%)
Jan 09, 2024 21.55 21.67 21.33 21.41 71,021 +0.03(+0.13%)
Jan 08, 2024 21.26 21.40 21.25 21.38 6,376 +0.12(+0.56%)
Jan 05, 2024 21.27 21.39 21.13 21.26 19,704 +0.07(+0.35%)
Jan 04, 2024 20.84 21.37 20.84 21.19 41,871 +0.26(+1.23%)
Jan 03, 2024 20.98 21.00 20.92 20.93 7,627 -0.11(-0.54%)
Jan 02, 2024 20.89 21.09 20.89 21.04 15,347 +0.05(+0.23%)
Dec 29, 2023 21.08 21.12 20.98 21.00 16,677 -0.01(-0.05%)
Dec 28, 2023 21.13 21.24 21.01 21.01 42,188 -0.10(-0.45%)
Dec 27, 2023 21.15 21.15 20.92 21.10 14,943 +0.08(+0.36%)
Dec 26, 2023 20.92 21.03 20.92 21.02 9,576 +0.11(+0.55%)
Dec 22, 2023 21.03 21.03 20.90 20.91 6,507 +0.03(+0.14%)
Dec 21, 2023 20.98 20.98 20.70 20.88 6,111 +0.11(+0.55%)
Dec 20, 2023 21.18 21.18 20.68 20.77 23,280 -0.16(-0.77%)
Dec 19, 2023 20.84 20.93 20.82 20.93 27,415 +0.13(+0.63%)
Dec 18, 2023 20.79 20.80 20.75 20.80 3,951 +0.07(+0.36%)
Dec 15, 2023 21.01 21.01 20.68 20.72 7,056 -0.11(-0.54%)
Dec 14, 2023 20.85 20.85 20.76 20.83 53,009 +0.26(+1.26%)
Dec 13, 2023 20.35 20.65 20.35 20.57 35,483 +0.11(+0.54%)
Dec 12, 2023 20.33 20.46 20.33 20.46 48,887 +0.15(+0.74%)
Dec 11, 2023 20.70 20.70 20.31 20.31 8,303 -0.08(-0.40%)
Dec 08, 2023 20.35 20.40 20.35 20.39 5,739 +0.04(+0.20%)
Dec 07, 2023 20.20 20.36 20.17 20.35 20,685 +0.15(+0.73%)
Dec 06, 2023 20.35 20.35 20.16 20.20 12,444 +0.00(+0.00%)
Dec 05, 2023 20.31 20.31 20.13 20.20 14,102 +0.02(+0.10%)
Dec 04, 2023 20.17 20.20 20.17 20.19 1,629 +0.02(+0.08%)
Dec 01, 2023 20.04 20.17 20.04 20.17 3,139 +0.13(+0.63%)
Nov 30, 2023 20.02 20.06 20.02 20.04 3,745 +0.01(+0.07%)
Nov 29, 2023 20.14 20.14 19.99 20.03 8,664 -0.01(-0.05%)
Nov 28, 2023 20.06 20.06 19.98 20.04 23,200 -0.05(-0.23%)
Nov 27, 2023 20.11 20.11 20.00 20.08 7,554 +0.06(+0.28%)
Nov 24, 2023 20.17 20.17 20.01 20.03 65,354 +0.06(+0.28%)
Nov 22, 2023 20.08 20.08 19.91 19.97 55,495 +0.01(+0.07%)
Nov 21, 2023 20.09 20.09 19.95 19.96 5,102 -0.03(-0.15%)
Nov 20, 2023 19.97 20.02 19.96 19.99 6,675 +0.04(+0.18%)
Nov 17, 2023 19.94 19.96 19.94 19.96 3,803 +0.13(+0.65%)
Nov 16, 2023 19.88 19.93 19.83 19.83 7,805 -0.10(-0.52%)
Nov 15, 2023 19.94 19.97 19.90 19.93 9,704 +0.00(+0.01%)
Nov 14, 2023 19.92 19.96 19.90 19.93 8,532 +0.17(+0.85%)
Nov 13, 2023 19.73 19.80 19.66 19.76 14,817 -0.02(-0.09%)
Nov 10, 2023 19.75 19.79 19.74 19.78 2,675 +0.10(+0.50%)
Nov 09, 2023 19.70 19.74 19.61 19.68 10,693 +0.07(+0.38%)
Nov 08, 2023 19.76 19.76 19.60 19.60 9,457 -0.05(-0.23%)
Nov 07, 2023 19.60 19.66 19.58 19.65 11,344 +0.02(+0.10%)
Nov 06, 2023 19.74 19.74 19.59 19.63 36,125 -0.11(-0.55%)
Nov 03, 2023 19.66 19.77 19.66 19.74 3,075 +0.17(+0.88%)
Nov 02, 2023 19.28 19.57 19.28 19.57 15,037 +0.42(+2.17%)
Nov 01, 2023 18.98 19.18 18.98 19.15 8,492 +0.24(+1.27%)
Oct 31, 2023 18.84 18.96 18.83 18.91 12,896 +0.23(+1.24%)
Oct 30, 2023 18.57 18.72 18.57 18.68 39,459 +0.06(+0.31%)
Oct 27, 2023 18.70 18.73 18.52 18.62 184,441 -0.14(-0.75%)
Oct 26, 2023 18.82 18.86 18.56 18.76 590,996 -0.13(-0.68%)
Oct 25, 2023 18.99 18.99 18.82 18.89 6,891 -0.17(-0.90%)
Oct 24, 2023 19.03 19.07 19.03 19.07 1,882 +0.16(+0.86%)
Oct 23, 2023 19.02 19.02 18.85 18.90 28,567 -0.07(-0.39%)
Oct 20, 2023 19.16 19.16 18.98 18.98 7,408 -0.16(-0.84%)
Oct 19, 2023 19.39 19.39 19.14 19.14 8,239 -0.21(-1.08%)
Oct 18, 2023 19.53 19.53 19.35 19.35 5,387 -0.22(-1.13%)
Oct 17, 2023 19.67 19.67 19.53 19.57 6,531 -0.05(-0.25%)
Oct 16, 2023 19.69 19.69 19.59 19.62 14,886 +0.14(+0.70%)
Oct 13, 2023 19.86 19.86 19.45 19.48 7,205 -0.08(-0.40%)
Oct 12, 2023 19.49 19.56 19.48 19.56 7,151 -0.04(-0.19%)
Oct 11, 2023 19.72 19.72 19.56 19.60 4,554 -0.05(-0.24%)
Oct 10, 2023 19.63 19.73 19.60 19.64 5,064 +0.01(+0.05%)
Oct 09, 2023 19.47 19.63 19.47 19.63 8,095 +0.19(+0.97%)
Oct 06, 2023 19.34 19.48 19.31 19.44 2,762 +0.08(+0.41%)
Oct 05, 2023 19.36 19.36 19.25 19.36 5,559 +0.06(+0.29%)
Oct 04, 2023 19.46 19.48 19.09 19.31 23,479 -0.11(-0.57%)
Oct 03, 2023 19.44 19.51 19.39 19.42 15,338 -0.13(-0.66%)
Oct 02, 2023 19.83 19.83 19.46 19.55 8,520 -0.29(-1.44%)
Sep 29, 2023 20.06 20.06 19.84 19.84 19,910 -0.03(-0.14%)
Sep 28, 2023 19.72 19.87 19.72 19.86 19,653 +0.18(+0.93%)
Sep 27, 2023 19.76 19.76 19.67 19.68 3,065 +0.08(+0.41%)
Sep 26, 2023 19.83 19.86 19.59 19.60 10,370 -0.25(-1.25%)
Sep 25, 2023 19.80 19.91 19.85 19.85 17,376 -0.01(-0.07%)
Sep 22, 2023 19.89 19.94 19.83 19.86 11,282 +0.08(+0.42%)
Sep 21, 2023 19.82 19.84 19.73 19.78 12,568 -0.20(-1.02%)
Sep 20, 2023 20.48 20.50 19.98 19.98 10,874 -0.07(-0.33%)
Sep 19, 2023 19.99 20.05 19.98 20.05 22,557 +0.05(+0.27%)
Sep 18, 2023 20.02 20.02 19.92 20.00 11,172 +0.03(+0.14%)
Sep 15, 2023 19.87 19.98 19.87 19.97 6,619 +0.07(+0.36%)
Sep 14, 2023 19.87 19.98 19.87 19.90 11,321 +0.02(+0.09%)
Sep 13, 2023 19.91 19.91 19.86 19.88 9,826 +0.03(+0.14%)
Sep 12, 2023 19.83 19.90 19.82 19.85 8,264 +0.05(+0.25%)
Sep 11, 2023 19.77 19.85 19.77 19.80 10,087 +0.07(+0.38%)
Sep 08, 2023 19.70 19.77 19.70 19.73 7,778 +0.09(+0.44%)
Sep 07, 2023 19.66 19.69 19.62 19.64 6,477 +0.10(+0.53%)
Sep 06, 2023 19.67 19.76 19.54 19.54 25,299 -0.20(-1.00%)
Sep 05, 2023 19.88 20.22 19.73 19.73 32,350 -0.15(-0.77%)
Sep 01, 2023 19.93 19.93 19.79 19.89 6,885 +0.12(+0.59%)
Aug 31, 2023 19.82 19.82 19.71 19.77 14,276 -0.01(-0.05%)
Aug 30, 2023 19.75 19.82 19.73 19.78 6,332 +0.06(+0.32%)
Aug 29, 2023 19.60 19.72 19.60 19.72 5,376 +0.14(+0.69%)
Aug 28, 2023 19.53 19.62 19.53 19.58 10,171 +0.08(+0.42%)
Aug 25, 2023 19.43 19.54 19.41 19.50 3,793 +0.05(+0.25%)
Aug 24, 2023 19.58 19.62 19.45 19.45 25,267 -0.14(-0.70%)
Aug 23, 2023 19.51 19.59 19.49 19.59 4,673 +0.26(+1.37%)
Aug 22, 2023 19.55 19.64 19.28 19.33 8,454 -0.23(-1.19%)
Aug 21, 2023 19.58 19.58 19.47 19.56 14,461 +0.04(+0.19%)
Aug 18, 2023 19.33 19.57 19.33 19.52 2,701 +0.14(+0.72%)
Aug 17, 2023 19.60 19.60 19.38 19.38 22,541 -0.16(-0.83%)
Aug 16, 2023 19.73 19.73 19.55 19.55 12,165 -0.10(-0.50%)
Aug 15, 2023 19.67 19.73 19.64 19.64 3,339 -0.13(-0.64%)
Aug 14, 2023 19.69 19.82 19.69 19.77 8,806 +0.02(+0.09%)
Aug 11, 2023 19.73 19.85 19.73 19.75 7,310 -0.04(-0.18%)
Aug 10, 2023 19.84 19.89 19.76 19.79 18,385 +0.04(+0.18%)
Aug 09, 2023 19.71 19.87 19.71 19.75 5,145 -0.09(-0.43%)
Aug 08, 2023 19.92 19.92 19.73 19.84 6,086 -0.09(-0.43%)
Aug 07, 2023 19.92 19.93 19.82 19.92 13,783 +0.04(+0.18%)
Aug 04, 2023 19.85 19.91 19.81 19.89 52,020 +0.23(+1.15%)
Aug 03, 2023 19.59 19.73 19.59 19.66 9,431 -0.15(-0.77%)
Aug 02, 2023 19.93 19.94 19.73 19.82 35,600 -0.09(-0.45%)
Aug 01, 2023 19.95 20.08 19.84 19.91 84,326 +0.05(+0.27%)
Jul 31, 2023 19.82 19.91 19.75 19.85 14,919 +0.04(+0.22%)
Jul 28, 2023 19.71 19.82 19.70 19.81 435,094 +0.10(+0.51%)
Jul 27, 2023 20.02 20.05 19.65 19.71 303,268 -0.07(-0.33%)
Jul 26, 2023 19.55 19.78 19.55 19.77 10,596 +0.19(+0.99%)
Jul 25, 2023 19.57 19.67 19.57 19.58 6,904 -0.04(-0.20%)
Jul 24, 2023 19.72 19.72 19.47 19.62 19,759 -0.09(-0.45%)
Jul 21, 2023 19.44 19.71 19.41 19.71 3,124 +0.33(+1.71%)
Jul 20, 2023 19.63 19.71 19.36 19.38 8,838 -0.26(-1.33%)
Jul 19, 2023 19.57 19.64 19.48 19.64 43,793 +0.19(+0.99%)
Jul 18, 2023 19.37 19.53 19.37 19.44 9,956 +0.10(+0.51%)
Jul 17, 2023 19.33 19.39 19.33 19.34 1,655 +0.14(+0.72%)
Jul 14, 2023 19.37 19.37 19.18 19.21 5,648 -0.08(-0.40%)
Jul 13, 2023 19.31 19.31 19.14 19.28 10,611 +0.16(+0.81%)
Jul 12, 2023 19.17 19.18 19.13 19.13 2,156 +0.10(+0.51%)
Jul 11, 2023 19.00 19.07 18.99 19.03 7,495 +0.03(+0.14%)
Jul 10, 2023 19.09 19.09 18.97 19.00 28,398 +0.12(+0.62%)
Jul 07, 2023 18.89 18.89 18.74 18.89 9,570 +0.14(+0.72%)
Jul 06, 2023 19.04 19.04 18.57 18.75 15,289 -0.14(-0.73%)
Jul 05, 2023 18.90 18.91 18.89 18.89 1,558 +0.06(+0.33%)
Jul 03, 2023 18.77 18.93 18.77 18.83 3,451 +0.13(+0.69%)
Jun 30, 2023 19.07 19.07 18.70 18.70 4,547 -0.36(-1.89%)
Jun 29, 2023 18.59 19.06 18.59 19.06 12,342 +0.46(+2.45%)
Jun 28, 2023 18.45 18.62 18.45 18.60 4,147 +0.17(+0.93%)
Jun 27, 2023 18.36 18.46 18.36 18.43 4,505 +0.09(+0.47%)
Jun 26, 2023 18.30 18.37 18.30 18.35 8,851 +0.14(+0.74%)
Jun 23, 2023 18.26 18.29 18.18 18.21 1,768 -0.16(-0.88%)
Jun 22, 2023 18.49 18.49 18.32 18.37 1,707 -0.09(-0.49%)
Jun 21, 2023 18.58 18.58 18.38 18.46 2,825 +0.04(+0.20%)
Jun 20, 2023 18.48 18.48 18.43 18.43 2,148 +0.00(+0.00%)
Jun 16, 2023 18.58 18.58 18.43 18.43 8,598 -0.18(-0.98%)
Jun 15, 2023 18.61 18.63 18.58 18.61 2,315 +0.89(+5.01%)
May 08, 2023 17.62 17.80 17.62 17.72 3,707 +0.08(+0.44%)
May 05, 2023 17.70 17.71 17.58 17.64 3,306 +0.30(+1.76%)
May 04, 2023 17.41 17.43 17.33 17.34 11,376 -0.32(-1.79%)
May 03, 2023 17.75 17.78 17.66 17.66 1,854 +0.05(+0.26%)
May 02, 2023 17.81 17.85 17.56 17.61 1,415 -0.33(-1.82%)
May 01, 2023 17.89 18.05 17.89 17.94 8,551 -0.01(-0.07%)
Apr 28, 2023 17.70 17.98 17.70 17.95 2,379 +0.10(+0.58%)
Apr 27, 2023 17.76 17.84 17.74 17.84 1,058 +0.14(+0.77%)
Apr 26, 2023 17.87 17.90 17.71 17.71 3,770 -0.09(-0.52%)
Apr 25, 2023 17.89 17.88 17.80 17.80 1,833 -0.17(-0.94%)
Apr 24, 2023 17.97 18.01 17.93 17.97 1,960 +0.07(+0.39%)
Apr 21, 2023 17.94 17.94 17.90 17.90 840 -0.06(-0.32%)
Apr 20, 2023 17.98 17.98 17.93 17.96 1,000 -0.05(-0.26%)
Apr 19, 2023 17.95 18.03 17.93 18.01 5,229 +0.10(+0.53%)
Apr 18, 2023 17.95 17.95 17.87 17.91 7,349 -0.14(-0.75%)
Apr 17, 2023 17.87 18.05 17.87 18.05 1,483 +0.09(+0.51%)
Apr 14, 2023 18.02 18.02 17.94 17.95 1,393 -0.11(-0.60%)
Apr 13, 2023 18.02 18.06 18.02 18.06 1,164 +0.18(+0.99%)
Apr 12, 2023 17.93 17.93 17.89 17.89 1,025 +0.08(+0.47%)
Apr 11, 2023 17.79 17.81 17.79 17.80 967 +0.07(+0.39%)
Apr 10, 2023 17.94 17.94 17.62 17.73 19,899 -0.03(-0.15%)
Apr 06, 2023 17.60 17.76 17.60 17.76 8,590 +0.13(+0.74%)
Apr 05, 2023 17.64 17.68 17.63 17.63 2,001 -0.15(-0.87%)
Apr 04, 2023 17.89 17.89 17.75 17.78 3,731 -0.15(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.