Skip to main content

Virtus Newfleet High Yield Bond ETF (NY: BLHY )

20.95 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 18.72 18.72 18.62 18.62 154 -0.05(-0.29%)
Jun 29, 2022 18.68 18.68 18.68 18.68 36 -0.14(-0.72%)
Jun 28, 2022 18.81 18.81 18.81 18.81 1 -0.08(-0.43%)
Jun 27, 2022 18.78 18.90 18.72 18.90 511 +0.01(+0.05%)
Jun 24, 2022 19.00 19.00 18.89 18.89 584 +0.02(+0.10%)
Jun 23, 2022 18.93 18.93 18.87 18.87 325 +0.03(+0.14%)
Jun 22, 2022 18.95 18.95 18.84 18.84 220 -0.07(-0.38%)
Jun 21, 2022 19.05 19.09 18.91 18.91 6,861 +0.07(+0.37%)
Jun 17, 2022 18.84 18.85 18.67 18.85 2,071 +0.02(+0.12%)
Jun 16, 2022 18.82 18.82 18.82 18.82 17 -0.33(-1.74%)
Jun 15, 2022 19.25 19.25 19.16 19.16 717 +0.20(+1.04%)
Jun 14, 2022 18.96 18.96 18.96 18.96 12 -0.04(-0.19%)
Jun 13, 2022 19.21 19.21 18.92 18.99 14,748 -0.56(-2.88%)
Jun 10, 2022 19.55 19.56 19.51 19.56 659 -0.09(-0.48%)
Jun 09, 2022 19.65 19.65 19.65 19.65 380 -0.16(-0.79%)
Jun 08, 2022 19.81 19.81 19.81 19.81 2 -0.03(-0.14%)
Jun 07, 2022 20.33 20.33 19.75 19.83 7,264 -0.05(-0.25%)
Jun 06, 2022 19.88 19.88 19.88 19.88 12 -0.03(-0.14%)
Jun 03, 2022 19.91 19.91 19.91 19.91 148 -0.04(-0.23%)
Jun 02, 2022 19.96 19.96 19.96 19.96 90 +0.02(+0.11%)
Jun 01, 2022 19.88 19.93 19.88 19.93 343 +0.02(+0.09%)
May 31, 2022 19.92 19.92 19.92 19.92 115 -0.00(-0.02%)
May 27, 2022 19.92 19.92 19.92 19.92 111 +0.12(+0.61%)
May 26, 2022 19.80 19.80 19.80 19.80 35 +0.23(+1.18%)
May 25, 2022 19.48 19.57 19.48 19.57 504 +0.15(+0.76%)
May 24, 2022 19.42 19.42 19.42 19.42 50 +0.00(+0.02%)
May 23, 2022 19.42 19.42 19.42 19.42 26 +0.02(+0.09%)
May 20, 2022 19.40 19.40 19.40 19.40 33 +0.02(+0.09%)
May 19, 2022 19.38 19.38 19.38 19.38 59 +0.01(+0.07%)
May 18, 2022 19.37 19.37 19.37 19.37 692 -0.18(-0.92%)
May 17, 2022 19.49 19.55 19.49 19.55 183 +0.00(+0.02%)
May 16, 2022 19.54 19.54 19.54 19.54 11 -0.03(-0.14%)
May 13, 2022 19.62 19.63 19.57 19.57 257 +0.01(+0.07%)
May 12, 2022 19.63 19.63 19.56 19.56 225 -0.03(-0.14%)
May 11, 2022 19.58 19.58 19.58 19.58 338 -0.08(-0.43%)
May 10, 2022 19.67 19.67 19.67 19.67 103 +0.00(+0.02%)
May 09, 2022 19.61 19.66 19.61 19.66 775 -0.20(-0.99%)
May 06, 2022 19.86 19.86 19.86 19.86 111 -0.11(-0.54%)
May 05, 2022 19.97 19.97 19.97 19.97 135 -0.10(-0.49%)
May 04, 2022 20.02 20.07 20.01 20.07 1,920 +0.07(+0.36%)
May 03, 2022 19.95 20.00 19.95 20.00 275 +0.10(+0.50%)
May 02, 2022 19.90 19.90 19.90 19.90 473 -0.11(-0.54%)
Apr 29, 2022 20.00 20.00 20.00 20.00 290 -0.16(-0.80%)
Apr 28, 2022 20.17 20.17 20.17 20.17 108 -0.03(-0.13%)
Apr 27, 2022 20.19 20.19 20.19 20.19 13 -0.05(-0.24%)
Apr 26, 2022 20.24 20.24 20.24 20.24 68 -0.03(-0.13%)
Apr 22, 2022 20.27 14 -0.08(-0.40%)
Apr 21, 2022 20.51 20.51 20.35 20.35 339 -0.02(-0.12%)
Apr 20, 2022 20.26 20.38 20.26 20.38 298 +0.04(+0.18%)
Apr 19, 2022 20.34 20.34 20.34 20.34 8 -0.03(-0.13%)
Apr 18, 2022 20.37 20.37 20.37 20.37 10 -0.05(-0.26%)
Apr 14, 2022 20.42 20.42 20.42 20.42 112 +0.02(+0.11%)
Apr 13, 2022 20.40 20.40 20.40 20.40 10 +0.01(+0.07%)
Apr 12, 2022 20.30 20.38 20.30 20.38 845 +0.04(+0.22%)
Apr 11, 2022 20.34 20.34 20.34 20.34 80 -0.16(-0.78%)
Apr 08, 2022 20.50 20.50 20.50 20.50 112 -0.04(-0.17%)
Apr 07, 2022 20.45 20.64 20.45 20.54 345 -0.03(-0.15%)
Apr 06, 2022 20.57 20.57 20.57 20.57 19 -0.10(-0.50%)
Apr 05, 2022 20.62 20.67 20.61 20.67 1,549 -0.01(-0.06%)
Apr 04, 2022 20.68 20.68 20.68 20.68 232 +0.02(+0.11%)
Apr 01, 2022 20.66 20.66 20.66 20.66 112 -0.05(-0.26%)
Mar 31, 2022 20.71 20.71 20.71 20.71 146 +0.06(+0.28%)
Mar 30, 2022 20.66 20.66 20.66 20.66 491 +0.05(+0.26%)
Mar 29, 2022 20.60 20.60 20.60 20.60 57 +0.09(+0.43%)
Mar 28, 2022 20.51 20.51 20.51 20.51 26 -0.00(-0.02%)
Mar 25, 2022 20.52 20.52 20.52 20.52 112 -0.00(-0.02%)
Mar 24, 2022 20.40 20.52 20.40 20.52 773 +0.00(+0.00%)
Mar 23, 2022 20.52 20.52 20.52 20.52 0 -0.01(-0.07%)
Mar 22, 2022 20.54 20.54 20.54 20.54 22 -0.06(-0.28%)
Mar 21, 2022 20.59 20.59 20.59 20.59 58 +0.01(+0.04%)
Mar 18, 2022 20.67 20.67 20.58 20.58 388 +0.07(+0.32%)
Mar 17, 2022 20.52 20.52 20.52 20.52 28 +0.11(+0.54%)
Mar 16, 2022 20.41 20.41 20.41 20.41 0 +0.09(+0.42%)
Mar 15, 2022 20.22 20.32 20.22 20.32 189 -0.03(-0.13%)
Mar 14, 2022 20.45 20.45 20.29 20.35 729 -0.16(-0.79%)
Mar 11, 2022 20.51 20.51 20.51 20.51 112 -0.05(-0.25%)
Mar 10, 2022 20.56 20.56 20.56 20.56 7 -0.01(-0.03%)
Mar 09, 2022 20.61 20.61 20.57 20.57 551 +0.03(+0.15%)
Mar 08, 2022 20.54 20.54 20.53 20.53 1,983 -0.08(-0.39%)
Mar 07, 2022 20.61 20.61 20.61 20.61 16 -0.15(-0.73%)
Mar 04, 2022 20.77 20.77 20.77 20.77 112 -0.05(-0.26%)
Mar 03, 2022 20.82 20.82 20.82 20.82 37 -0.04(-0.17%)
Mar 02, 2022 20.79 20.85 20.79 20.85 1,508 +0.04(+0.17%)
Mar 01, 2022 20.82 20.82 20.82 20.82 13 -0.04(-0.21%)
Feb 28, 2022 20.84 20.86 20.84 20.86 925 +0.12(+0.59%)
Feb 25, 2022 20.74 20.74 20.74 20.74 112 +0.06(+0.31%)
Feb 24, 2022 19.08 20.68 17.18 20.68 1,957 -0.06(-0.27%)
Feb 23, 2022 20.73 20.73 20.73 20.73 4 +0.00(+0.02%)
Feb 22, 2022 20.73 20.73 20.73 20.73 13 -0.02(-0.08%)
Feb 18, 2022 20.75 0 -0.01(-0.06%)
Feb 17, 2022 20.76 20.76 20.76 20.76 0 +0.01(+0.05%)
Feb 16, 2022 20.75 20.75 20.75 20.75 0 +0.01(+0.04%)
Feb 15, 2022 20.74 20.74 20.74 20.74 0 +0.01(+0.07%)
Feb 14, 2022 20.73 20.73 20.73 20.73 0 -0.10(-0.47%)
Feb 11, 2022 20.82 20.82 20.82 20.82 113 -0.11(-0.54%)
Feb 10, 2022 20.94 20.94 20.94 20.94 0 -0.10(-0.48%)
Feb 09, 2022 21.04 21.04 21.04 21.04 0 +0.04(+0.21%)
Feb 08, 2022 20.99 20.99 20.99 20.99 5 +0.07(+0.34%)
Feb 07, 2022 21.02 21.02 20.92 20.92 625 -0.08(-0.40%)
Feb 04, 2022 21.01 21.01 21.01 21.01 113 -0.12(-0.55%)
Feb 03, 2022 21.12 21.12 21.12 21.12 11 -0.08(-0.35%)
Feb 02, 2022 21.20 21.20 21.20 21.20 1 +0.06(+0.30%)
Feb 01, 2022 21.13 21.13 21.13 21.13 29 +0.07(+0.34%)
Jan 31, 2022 21.06 21.06 21.06 21.06 47 +0.01(+0.06%)
Jan 28, 2022 21.09 21.09 21.05 21.05 503 -0.10(-0.46%)
Jan 27, 2022 21.24 21.24 21.14 21.14 142 -0.08(-0.39%)
Jan 26, 2022 21.23 21.23 21.23 21.23 39 +0.03(+0.15%)
Jan 25, 2022 21.26 21.26 21.20 21.20 1,464 -0.06(-0.27%)
Jan 24, 2022 21.28 21.28 21.21 21.25 356 -0.03(-0.12%)
Jan 21, 2022 21.29 21.36 21.22 21.28 520 -0.07(-0.31%)
Jan 20, 2022 21.35 21.35 21.35 21.35 18 -0.01(-0.04%)
Jan 19, 2022 21.40 21.41 21.30 21.36 486 +0.01(+0.04%)
Jan 18, 2022 21.35 21.35 21.35 21.35 22 -0.07(-0.31%)
Jan 14, 2022 21.41 0 -0.04(-0.16%)
Jan 13, 2022 21.45 21.45 21.45 21.45 27 +0.02(+0.10%)
Jan 12, 2022 21.43 21.43 21.43 21.43 1 +0.06(+0.27%)
Jan 11, 2022 21.40 21.40 21.29 21.37 749 +0.08(+0.39%)
Jan 10, 2022 21.29 21.29 21.29 21.29 0 -0.06(-0.29%)
Jan 07, 2022 21.42 21.42 21.35 21.35 339 -0.09(-0.43%)
Jan 06, 2022 21.44 21.44 21.44 21.44 0 +0.01(+0.04%)
Jan 05, 2022 21.43 21.43 21.43 21.43 6 -0.05(-0.24%)
Jan 04, 2022 21.48 21.48 21.48 21.48 5 -0.02(-0.09%)
Jan 03, 2022 21.50 21.50 21.50 21.50 0 -0.03(-0.12%)
Dec 31, 2021 21.53 21.53 21.53 21.53 113 +0.00(+0.00%)
Dec 30, 2021 21.53 21.53 21.53 21.53 126 +0.03(+0.14%)
Dec 29, 2021 21.46 21.50 21.45 21.50 9,713 -0.04(-0.16%)
Dec 28, 2021 21.53 21.53 21.53 21.53 1 +0.00(+0.00%)
Dec 27, 2021 21.53 21.53 21.53 21.53 28 +0.06(+0.29%)
Dec 23, 2021 21.47 21.47 21.47 21.47 113 +0.03(+0.16%)
Dec 22, 2021 21.44 21.44 21.44 21.44 1 +0.07(+0.35%)
Dec 21, 2021 21.36 21.36 21.36 21.36 0 +0.03(+0.13%)
Dec 20, 2021 21.40 21.40 21.33 21.33 376 -0.02(-0.08%)
Dec 17, 2021 21.35 21.35 21.35 21.35 114 -0.02(-0.08%)
Dec 16, 2021 21.37 21.37 21.37 21.37 92 +0.04(+0.16%)
Dec 15, 2021 21.26 21.33 21.26 21.33 688 +0.01(+0.06%)
Dec 14, 2021 21.32 21.32 21.32 21.32 30 -0.02(-0.08%)
Dec 13, 2021 21.30 21.34 21.30 21.34 147 +0.00(+0.02%)
Dec 10, 2021 21.33 21.33 21.33 21.33 0 -0.03(-0.14%)
Dec 09, 2021 21.36 21.36 21.36 21.36 0 -0.00(-0.02%)
Dec 08, 2021 21.37 21.37 21.37 21.37 105 +0.03(+0.12%)
Dec 07, 2021 21.34 21.34 21.34 21.34 0 +0.11(+0.52%)
Dec 06, 2021 21.23 21.23 21.23 21.23 168 +0.03(+0.12%)
Dec 03, 2021 21.21 21.21 21.21 21.21 114 +0.04(+0.21%)
Dec 02, 2021 21.16 21.16 21.16 21.16 47 +0.00(+0.00%)
Dec 01, 2021 21.10 21.16 21.10 21.16 319 +0.03(+0.12%)
Nov 30, 2021 21.07 21.14 21.07 21.14 886 +0.00(+0.02%)
Nov 29, 2021 21.13 21.13 21.13 21.13 102 +0.04(+0.17%)
Nov 26, 2021 21.10 21.10 21.10 21.10 114 -0.11(-0.54%)
Nov 24, 2021 21.24 21.24 21.14 21.21 4,134 -0.04(-0.21%)
Nov 23, 2021 21.25 21.25 21.25 21.25 92 -0.06(-0.30%)
Nov 22, 2021 21.30 21.32 21.30 21.32 898 -0.03(-0.15%)
Nov 19, 2021 21.29 21.41 21.29 21.35 1,012 -0.01(-0.04%)
Nov 18, 2021 21.42 21.36 21.36 21.36 1,037 +0.00(+0.00%)
Nov 17, 2021 21.36 21.36 21.36 21.36 0 -0.03(-0.12%)
Nov 16, 2021 21.39 21.45 21.39 21.39 926 -0.02(-0.08%)
Nov 15, 2021 21.18 21.40 21.18 21.40 232 +0.03(+0.12%)
Nov 12, 2021 21.36 21.38 21.36 21.38 183 -0.07(-0.30%)
Nov 11, 2021 21.44 21.44 21.44 21.44 1 +0.00(+0.00%)
Nov 10, 2021 21.44 21.44 21.44 21.44 0 -0.04(-0.20%)
Nov 09, 2021 21.49 21.49 21.49 21.49 0 +0.01(+0.06%)
Nov 08, 2021 21.51 21.53 21.47 21.47 1,004 +0.05(+0.21%)
Nov 05, 2021 21.43 21.43 21.43 21.43 114 +0.06(+0.30%)
Nov 04, 2021 21.36 21.36 21.36 21.36 0 +0.03(+0.16%)
Nov 03, 2021 21.33 21.33 21.33 21.33 6 +0.00(+0.02%)
Nov 02, 2021 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Nov 01, 2021 21.32 21.32 21.32 21.32 425 +0.00(+0.02%)
Oct 29, 2021 21.32 21.32 21.32 21.32 114 -0.01(-0.06%)
Oct 28, 2021 21.33 21.33 21.33 21.33 26 +0.00(+0.02%)
Oct 27, 2021 21.33 21.33 21.33 21.33 2 +0.00(+0.00%)
Oct 26, 2021 21.32 21.33 21.33 0 +0.01(+0.04%)
Oct 25, 2021 21.32 21.32 21.32 21.32 3 -0.02(-0.08%)
Oct 22, 2021 21.34 21.34 21.34 21.34 114 -0.02(-0.08%)
Oct 21, 2021 21.35 21.35 21.35 21.35 1 -0.01(-0.04%)
Oct 20, 2021 21.42 21.42 21.30 21.36 536 +0.00(+0.01%)
Oct 19, 2021 21.38 21.38 21.36 21.36 338 +0.04(+0.18%)
Oct 18, 2021 21.28 21.32 21.27 21.32 2,423 -0.03(-0.16%)
Oct 15, 2021 21.36 21.36 21.36 21.36 115 +0.01(+0.06%)
Oct 14, 2021 21.27 21.34 21.27 21.34 1,944 +0.10(+0.45%)
Oct 13, 2021 21.28 21.28 21.25 21.25 209 -0.03(-0.14%)
Oct 12, 2021 21.28 21.28 21.28 21.28 8 -0.04(-0.20%)
Oct 11, 2021 21.32 21.32 21.32 21.32 1 -0.00(-0.02%)
Oct 08, 2021 21.33 21.33 21.33 21.33 115 +0.00(+0.00%)
Oct 07, 2021 21.33 21.33 21.33 21.33 0 +0.02(+0.08%)
Oct 06, 2021 21.31 21.31 21.31 21.31 0 -0.05(-0.24%)
Oct 05, 2021 21.36 21.36 21.36 21.36 16 +0.01(+0.04%)
Oct 04, 2021 21.35 21.35 21.35 21.35 8 -0.02(-0.10%)
Oct 01, 2021 21.37 21.37 21.37 21.37 115 +0.00(+0.02%)
Sep 30, 2021 21.30 21.37 21.30 21.37 2,773 +0.00(+0.02%)
Sep 29, 2021 21.37 21.37 21.37 21.37 69 +0.02(+0.08%)
Sep 28, 2021 21.29 21.35 21.29 21.35 595 -0.05(-0.22%)
Sep 27, 2021 21.33 21.40 21.33 21.40 703 -0.02(-0.08%)
Sep 24, 2021 21.48 21.48 21.41 21.41 193 -0.01(-0.04%)
Sep 23, 2021 21.42 21.42 21.42 21.42 148 +0.01(+0.04%)
Sep 22, 2021 21.41 21.41 21.41 21.41 2 +0.03(+0.12%)
Sep 21, 2021 21.39 21.39 21.39 21.39 0 +0.02(+0.07%)
Sep 20, 2021 21.37 21.37 21.37 21.37 2 -0.04(-0.19%)
Sep 17, 2021 21.41 21.41 21.41 21.41 115 +0.00(+0.00%)
Sep 16, 2021 21.41 21.41 21.41 21.41 1 +0.01(+0.04%)
Sep 15, 2021 21.37 21.40 21.37 21.40 327 -0.02(-0.10%)
Sep 14, 2021 21.42 21.42 21.42 21.42 0 +0.01(+0.06%)
Sep 13, 2021 21.36 21.41 21.36 21.41 1,322 +0.02(+0.08%)
Sep 10, 2021 21.39 21.39 21.39 21.39 115 +0.02(+0.10%)
Sep 09, 2021 21.37 21.37 21.37 21.37 13 +0.01(+0.06%)
Sep 08, 2021 21.42 21.42 21.36 21.36 2,159 +0.01(+0.06%)
Sep 07, 2021 21.29 21.35 21.29 21.35 263 -0.00(-0.02%)
Sep 03, 2021 21.35 21.35 21.35 21.35 115 +0.00(+0.02%)
Sep 02, 2021 21.35 21.35 21.35 21.35 25 +0.03(+0.12%)
Sep 01, 2021 21.32 21.32 21.32 21.32 9 +0.02(+0.10%)
Aug 31, 2021 21.10 21.30 21.10 21.30 1,016 +0.02(+0.08%)
Aug 30, 2021 21.25 21.28 21.23 21.28 677 +0.06(+0.29%)
Aug 27, 2021 21.21 21.22 21.17 21.22 506 +0.02(+0.10%)
Aug 26, 2021 21.20 21.20 21.20 21.20 15 +0.00(+0.02%)
Aug 25, 2021 21.14 21.20 21.14 21.20 294 +0.01(+0.04%)
Aug 24, 2021 21.12 21.19 21.12 21.19 2,077 +0.04(+0.18%)
Aug 23, 2021 21.15 21.15 21.15 21.15 45 +0.03(+0.16%)
Aug 20, 2021 21.11 21.11 21.11 21.11 115 +0.01(+0.06%)
Aug 19, 2021 21.10 21.10 21.10 21.10 1 -0.02(-0.08%)
Aug 18, 2021 21.11 21.12 21.07 21.12 1,946 +0.00(+0.00%)
Aug 17, 2021 21.14 21.14 21.12 21.12 223 -0.01(-0.04%)
Aug 16, 2021 21.13 21.13 21.13 21.13 32 -0.00(-0.02%)
Aug 13, 2021 21.13 21.13 21.13 21.13 116 +0.00(+0.02%)
Aug 12, 2021 20.90 21.13 20.90 21.13 259 +0.01(+0.04%)
Aug 11, 2021 21.16 21.16 21.12 21.12 153 -0.01(-0.04%)
Aug 10, 2021 21.13 21.13 21.13 21.13 1 +0.00(+0.00%)
Aug 09, 2021 21.10 21.13 21.10 21.13 655 -0.06(-0.28%)
Aug 06, 2021 21.19 21.19 21.19 21.19 116 +0.02(+0.10%)
Aug 05, 2021 21.17 21.17 21.17 21.17 2 -0.01(-0.06%)
Aug 04, 2021 21.18 21.18 21.18 21.18 53 -0.02(-0.08%)
Aug 03, 2021 21.20 21.20 21.20 21.20 89 -0.02(-0.10%)
Aug 02, 2021 21.22 21.22 21.22 21.22 3 +0.00(+0.00%)
Jul 30, 2021 21.22 21.22 21.22 21.22 116 -0.00(-0.02%)
Jul 29, 2021 21.12 21.22 21.12 21.22 464 +0.01(+0.04%)
Jul 28, 2021 21.21 21.21 21.21 21.21 34 +0.00(+0.00%)
Jul 27, 2021 21.21 21.21 21.21 21.21 0 -0.02(-0.10%)
Jul 26, 2021 21.23 21.23 21.23 21.23 23 +0.03(+0.14%)
Jul 23, 2021 21.20 21.20 21.20 21.20 0 -0.03(-0.12%)
Jul 22, 2021 21.23 21.23 21.23 21.23 81 +0.03(+0.14%)
Jul 21, 2021 21.20 21.20 21.20 21.20 9 +0.12(+0.59%)
Jul 20, 2021 21.05 21.08 21.05 21.08 6,699 -0.03(-0.16%)
Jul 19, 2021 21.20 21.20 21.11 21.11 130 -0.05(-0.24%)
Jul 16, 2021 21.32 21.32 21.16 21.16 267 -0.08(-0.36%)
Jul 15, 2021 21.30 21.32 21.20 21.24 973 -0.07(-0.34%)
Jul 14, 2021 21.31 21.31 21.31 21.31 8 +0.00(+0.00%)
Jul 13, 2021 21.31 21.31 21.31 21.31 2 +0.00(+0.00%)
Jul 12, 2021 21.31 21.31 21.31 21.31 25 -0.00(-0.02%)
Jul 09, 2021 21.32 21.32 21.32 21.32 116 +0.06(+0.28%)
Jul 08, 2021 21.26 21.26 21.26 21.26 3 -0.03(-0.16%)
Jul 07, 2021 21.29 21.29 21.29 21.29 12 +0.01(+0.04%)
Jul 06, 2021 21.28 21.28 21.28 21.28 8 +0.03(+0.12%)
Jul 02, 2021 21.26 21.26 21.26 21.26 0 +0.02(+0.08%)
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.