Skip to main content

Virtus Newfleet Abs/Mbs ETF (NY: VABS )

23.99 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 22.06 22.06 22.06 22.06 0 +0.01(+0.06%)
Mar 30, 2023 22.05 22.05 22.05 22.05 0 +0.02(+0.09%)
Mar 29, 2023 22.06 22.07 22.03 22.03 1,057 -0.03(-0.15%)
Mar 28, 2023 22.06 22.06 22.06 22.06 0 -0.02(-0.08%)
Mar 27, 2023 22.08 22.08 22.08 22.08 0 -0.07(-0.30%)
Mar 24, 2023 22.12 22.15 22.12 22.15 107 -0.00(-0.02%)
Mar 23, 2023 22.15 22.15 22.15 22.15 0 +0.05(+0.23%)
Mar 22, 2023 22.10 22.10 22.10 22.10 1 +0.07(+0.31%)
Mar 21, 2023 22.03 22.03 22.03 22.03 2 -0.06(-0.28%)
Mar 20, 2023 22.10 22.10 22.10 22.10 1 -0.01(-0.04%)
Mar 17, 2023 22.10 22.10 22.10 22.10 0 +0.06(+0.26%)
Mar 16, 2023 22.00 22.05 22.00 22.05 188 -0.09(-0.40%)
Mar 15, 2023 22.14 22.14 22.14 22.14 0 +0.07(+0.34%)
Mar 14, 2023 22.13 22.13 22.03 22.06 952 -0.17(-0.74%)
Mar 13, 2023 22.31 22.32 22.23 22.23 529 +0.26(+1.16%)
Mar 10, 2023 21.97 21.97 21.97 21.97 169 +0.08(+0.35%)
Mar 09, 2023 21.90 21.90 21.90 21.90 0 +0.04(+0.17%)
Mar 08, 2023 21.86 21.86 21.86 21.86 0 -0.04(-0.17%)
Mar 07, 2023 21.90 21.90 21.90 21.90 0 +0.00(+0.02%)
Mar 06, 2023 21.89 21.89 21.89 21.89 34 +0.01(+0.04%)
Mar 03, 2023 21.88 21.88 21.88 21.88 0 +0.02(+0.09%)
Mar 02, 2023 21.86 21.86 21.86 21.86 0 -0.01(-0.06%)
Mar 01, 2023 21.88 21.88 21.88 21.88 0 -0.01(-0.06%)
Feb 28, 2023 21.86 21.89 21.86 21.89 3,537 +0.00(+0.02%)
Feb 27, 2023 21.89 21.89 21.89 21.89 105 +0.01(+0.06%)
Feb 24, 2023 21.87 21.87 21.87 21.87 105 -0.04(-0.19%)
Feb 23, 2023 21.91 21.91 21.91 21.91 1 +0.00(+0.02%)
Feb 22, 2023 21.91 21.91 21.91 21.91 1 +0.00(+0.02%)
Feb 21, 2023 21.91 21.91 21.91 21.91 0 -0.00(-0.02%)
Feb 17, 2023 21.90 21.91 21.90 21.91 223 -0.01(-0.04%)
Feb 16, 2023 21.92 21.92 21.92 21.92 3 +0.01(+0.04%)
Feb 15, 2023 21.91 21.91 21.91 21.91 0 -0.00(-0.02%)
Feb 14, 2023 21.91 21.91 21.91 21.91 0 -0.02(-0.09%)
Feb 13, 2023 21.91 21.93 21.91 21.93 215 +0.00(+0.02%)
Feb 10, 2023 21.93 21.93 21.93 21.93 0 -0.01(-0.04%)
Feb 09, 2023 21.94 21.94 21.94 21.94 0 +0.00(+0.00%)
Feb 08, 2023 21.91 21.94 21.91 21.94 2,119 +0.00(+0.02%)
Feb 07, 2023 21.93 21.93 21.93 21.93 1 +0.00(+0.00%)
Feb 06, 2023 21.93 21.93 21.93 21.93 1 -0.04(-0.17%)
Feb 03, 2023 21.97 21.97 21.97 21.97 106 -0.05(-0.24%)
Feb 02, 2023 22.02 22.02 22.02 22.02 1 +0.03(+0.13%)
Feb 01, 2023 22.00 22.00 22.00 22.00 6 +0.05(+0.21%)
Jan 31, 2023 21.95 21.95 21.95 21.95 2 +0.04(+0.16%)
Jan 30, 2023 21.91 21.91 21.91 21.91 0 +0.02(+0.09%)
Jan 27, 2023 21.87 21.90 21.86 21.90 1,896 -0.05(-0.21%)
Jan 26, 2023 21.95 21.95 21.94 21.94 371 +0.02(+0.11%)
Jan 25, 2023 21.92 21.92 21.92 21.92 0 +0.01(+0.06%)
Jan 24, 2023 21.88 21.93 21.88 21.91 1,897 -0.02(-0.09%)
Jan 23, 2023 21.91 21.93 21.91 21.92 2,842 +0.02(+0.11%)
Jan 20, 2023 21.90 21.90 21.90 21.90 106 -0.01(-0.04%)
Jan 19, 2023 21.91 21.91 21.91 21.91 6 +0.04(+0.17%)
Jan 18, 2023 21.87 21.87 21.87 21.87 0 +0.06(+0.26%)
Jan 17, 2023 21.82 21.82 21.82 21.82 2 +0.01(+0.07%)
Jan 13, 2023 21.80 21.80 21.80 21.80 0 +0.00(+0.00%)
Jan 12, 2023 21.75 21.80 21.75 21.80 1,462 +0.11(+0.50%)
Jan 11, 2023 21.67 21.69 21.67 21.69 193 +0.03(+0.13%)
Jan 10, 2023 21.67 21.67 21.67 21.67 0 +0.00(+0.00%)
Jan 09, 2023 21.62 21.67 21.62 21.67 910 +0.03(+0.15%)
Jan 06, 2023 21.63 21.63 21.63 21.63 106 +0.05(+0.24%)
Jan 05, 2023 21.58 21.58 21.58 21.58 0 -0.01(-0.07%)
Jan 04, 2023 21.59 21.59 21.59 21.59 0 +0.04(+0.20%)
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.