Skip to main content

Virtus Newfleet Multi-Sector Bond ETF (NY: NFLT )

22.43 -0.06 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 21.03 21.04 20.99 21.00 3,638 +0.02(+0.07%)
Jun 29, 2023 21.05 21.08 20.99 20.99 1,935 -0.05(-0.23%)
Jun 28, 2023 21.01 21.05 21.00 21.04 10,244 +0.04(+0.20%)
Jun 27, 2023 20.96 21.04 20.96 20.99 10,613 +0.00(+0.02%)
Jun 26, 2023 21.05 21.05 20.96 20.99 3,852 +0.02(+0.09%)
Jun 23, 2023 21.01 21.02 20.95 20.97 8,674 -0.00(-0.02%)
Jun 22, 2023 21.00 21.01 20.93 20.97 6,786 -0.05(-0.25%)
Jun 21, 2023 20.99 21.05 20.98 21.03 11,599 +0.03(+0.14%)
Jun 20, 2023 20.99 21.04 20.96 21.00 13,369 -0.03(-0.12%)
Jun 16, 2023 20.94 21.03 20.94 21.02 7,595 +0.03(+0.14%)
Jun 15, 2023 21.01 21.03 20.94 21.00 4,677 +0.06(+0.27%)
Jun 14, 2023 20.90 20.97 20.90 20.94 6,704 +0.02(+0.09%)
Jun 13, 2023 20.96 20.96 20.91 20.92 1,568 -0.02(-0.11%)
Jun 12, 2023 20.91 20.95 20.88 20.94 2,923 +0.01(+0.05%)
Jun 09, 2023 20.91 20.96 20.87 20.93 11,304 +0.02(+0.08%)
Jun 08, 2023 20.85 20.95 20.85 20.92 1,672 +0.01(+0.04%)
Jun 07, 2023 20.90 20.92 20.88 20.91 1,615 -0.01(-0.05%)
Jun 06, 2023 20.89 20.93 20.89 20.92 19,199 -0.01(-0.05%)
Jun 05, 2023 20.90 20.93 20.86 20.93 15,146 -0.01(-0.03%)
Jun 02, 2023 20.90 20.95 20.90 20.94 12,613 -0.01(-0.07%)
Jun 01, 2023 20.96 20.96 20.85 20.95 21,293 +0.07(+0.32%)
May 31, 2023 20.86 20.91 20.82 20.89 5,000 +0.04(+0.18%)
May 30, 2023 20.77 20.85 20.75 20.85 6,334 +0.12(+0.57%)
May 26, 2023 20.71 20.77 20.69 20.73 5,569 -0.02(-0.09%)
May 25, 2023 20.74 20.79 20.70 20.75 95,592 -0.03(-0.16%)
May 24, 2023 20.79 20.82 20.76 20.78 12,821 +0.00(+0.00%)
May 23, 2023 20.77 20.81 20.77 20.78 161,791 +0.01(+0.05%)
May 22, 2023 20.81 20.82 20.77 20.77 62,029 -0.00(-0.02%)
May 19, 2023 20.79 20.79 20.76 20.78 20,369 -0.02(-0.09%)
May 18, 2023 20.67 20.84 20.67 20.79 6,994 -0.06(-0.27%)
May 17, 2023 20.85 20.87 20.81 20.85 10,834 -0.04(-0.18%)
May 16, 2023 20.90 20.94 20.89 20.89 2,861 -0.08(-0.39%)
May 15, 2023 20.95 20.98 20.92 20.97 16,117 +0.01(+0.06%)
May 12, 2023 20.99 20.99 20.96 20.96 2,226 -0.04(-0.20%)
May 11, 2023 20.96 21.03 20.96 21.00 2,524 +0.02(+0.11%)
May 10, 2023 20.91 21.00 20.91 20.98 2,973 +0.05(+0.25%)
May 09, 2023 20.93 20.93 20.90 20.93 2,111 -0.03(-0.14%)
May 08, 2023 20.99 20.99 20.89 20.96 11,590 -0.02(-0.11%)
May 05, 2023 20.99 21.00 20.96 20.98 2,388 +0.01(+0.04%)
May 04, 2023 21.01 21.04 20.96 20.97 9,276 -0.05(-0.26%)
May 03, 2023 20.96 21.08 20.96 21.03 8,441 +0.04(+0.20%)
May 02, 2023 20.91 21.04 20.90 20.98 19,772 +0.05(+0.23%)
May 01, 2023 20.99 21.05 20.92 20.94 286,270 -0.09(-0.40%)
Apr 28, 2023 21.07 21.08 20.98 21.02 14,654 +0.00(+0.00%)
Apr 27, 2023 20.98 21.03 20.95 21.02 13,671 +0.03(+0.14%)
Apr 26, 2023 21.00 21.02 20.99 20.99 6,862 -0.03(-0.14%)
Apr 25, 2023 20.96 21.04 20.95 21.02 8,782 +0.08(+0.39%)
Apr 24, 2023 20.97 20.97 20.94 20.94 70,705 +0.04(+0.20%)
Apr 21, 2023 20.92 20.95 20.90 20.90 4,557 -0.00(-0.00%)
Apr 20, 2023 20.92 20.93 20.89 20.90 10,041 -0.03(-0.14%)
Apr 19, 2023 20.90 20.93 20.90 20.93 6,519 +0.03(+0.13%)
Apr 18, 2023 20.92 20.92 20.90 20.90 8,342 +0.03(+0.14%)
Apr 17, 2023 20.91 20.92 20.86 20.87 5,740 -0.05(-0.22%)
Apr 14, 2023 20.93 20.93 20.91 20.92 13,821 -0.06(-0.29%)
Apr 13, 2023 20.96 21.02 20.95 20.98 5,053 +0.03(+0.16%)
Apr 12, 2023 21.05 21.05 20.93 20.95 5,086 +0.05(+0.23%)
Apr 11, 2023 20.90 20.94 20.90 20.90 11,907 -0.03(-0.13%)
Apr 10, 2023 20.92 20.95 20.89 20.93 5,496 -0.06(-0.27%)
Apr 06, 2023 20.98 21.02 20.98 20.98 2,121 -0.01(-0.07%)
Apr 05, 2023 20.97 21.01 20.97 21.00 3,170 +0.04(+0.20%)
Apr 04, 2023 20.84 20.99 20.84 20.96 1,218 +0.08(+0.40%)
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.