Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Newfleet High Yield Bond ETF (NY: BLHY )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 17.91 17.95 17.84 17.89 39,567 -0.02(-0.12%)
Sep 28, 2017 17.91 17.94 17.88 17.91 18,681 +0.02(+0.12%)
Sep 27, 2017 17.92 18.00 17.79 17.89 17,794 -0.03(-0.16%)
Sep 26, 2017 17.91 18.01 17.91 17.92 12,487 +0.01(+0.08%)
Sep 25, 2017 17.88 17.98 17.88 17.91 17,326 +0.04(+0.20%)
Sep 22, 2017 17.83 17.91 17.83 17.87 21,872 +0.03(+0.16%)
Sep 21, 2017 17.77 17.90 17.76 17.84 25,122 -0.01(-0.08%)
Sep 20, 2017 17.88 17.97 17.85 17.86 18,450 +0.01(+0.06%)
Sep 19, 2017 17.85 17.90 17.82 17.85 21,468 -0.02(-0.12%)
Sep 18, 2017 17.90 18.12 17.79 17.87 43,061 -0.02(-0.12%)
Sep 15, 2017 17.84 17.89 17.76 17.89 19,569 +0.06(+0.36%)
Sep 14, 2017 17.87 17.96 17.74 17.82 32,101 -0.04(-0.24%)
Sep 13, 2017 17.88 18.00 17.82 17.87 31,965 +0.05(+0.28%)
Sep 12, 2017 17.85 18.00 17.81 17.82 27,929 -0.04(-0.20%)
Sep 11, 2017 17.87 17.87 17.75 17.85 42,121 +0.02(+0.12%)
Sep 08, 2017 17.88 17.88 17.82 17.83 33,940 -0.02(-0.12%)
Sep 07, 2017 17.83 17.87 17.81 17.85 37,697 +0.01(+0.04%)
Sep 06, 2017 17.79 17.89 17.77 17.85 16,828 +0.05(+0.27%)
Sep 05, 2017 17.81 17.87 17.73 17.80 47,886 -0.09(-0.50%)
Sep 01, 2017 17.75 17.89 17.73 17.89 14,278 +0.01(+0.04%)
Aug 31, 2017 17.74 17.88 17.71 17.88 20,558 +0.04(+0.20%)
Aug 30, 2017 17.74 17.86 17.74 17.85 13,994 -0.01(-0.08%)
Aug 29, 2017 17.77 17.86 17.70 17.86 13,020 +0.00(+0.00%)
Aug 28, 2017 17.73 17.86 17.68 17.86 16,053 +0.06(+0.32%)
Aug 25, 2017 17.75 17.85 17.75 17.80 37,583 +0.01(+0.08%)
Aug 24, 2017 17.82 17.82 17.68 17.79 14,759 -0.02(-0.12%)
Aug 23, 2017 17.80 17.81 17.68 17.81 33,848 +0.01(+0.08%)
Aug 22, 2017 17.72 17.80 17.68 17.80 20,970 +0.06(+0.32%)
Aug 21, 2017 17.83 17.83 17.67 17.74 33,812 -0.03(-0.16%)
Aug 18, 2017 17.72 17.82 17.67 17.77 24,524 +0.01(+0.04%)
Aug 17, 2017 17.71 17.83 17.67 17.76 20,064 -0.00(-0.00%)
Aug 16, 2017 17.67 17.84 17.67 17.76 20,836 +0.01(+0.04%)
Aug 15, 2017 17.70 17.84 17.67 17.75 35,856 +0.01(+0.08%)
Aug 14, 2017 17.71 17.84 17.66 17.74 22,039 +0.03(+0.16%)
Aug 11, 2017 17.73 17.82 17.70 17.71 17,486 -0.10(-0.56%)
Aug 10, 2017 17.72 17.81 17.72 17.81 19,462 -0.01(-0.05%)
Aug 09, 2017 17.82 17.84 17.76 17.82 18,643 +0.04(+0.22%)
Aug 08, 2017 17.80 17.93 17.76 17.78 13,614 -0.05(-0.28%)
Aug 07, 2017 17.82 17.92 17.81 17.83 17,315 +0.00(+0.00%)
Aug 04, 2017 17.86 17.92 17.80 17.83 15,305 -0.03(-0.16%)
Aug 03, 2017 17.81 17.86 17.79 17.86 29,361 -0.01(-0.08%)
Aug 02, 2017 17.77 17.87 17.77 17.87 14,002 +0.04(+0.20%)
Aug 01, 2017 17.82 17.87 17.77 17.84 13,182 +0.03(+0.16%)
Jul 31, 2017 17.80 17.89 17.77 17.81 18,334 -0.02(-0.12%)
Jul 28, 2017 17.76 17.89 17.76 17.83 20,881 +0.00(+0.00%)
Jul 27, 2017 17.75 17.90 17.75 17.83 15,888 +0.04(+0.22%)
Jul 26, 2017 17.84 17.89 17.77 17.79 28,607 +0.00(+0.02%)
Jul 25, 2017 17.76 17.85 17.73 17.79 24,140 +0.00(+0.00%)
Jul 24, 2017 17.70 17.84 17.70 17.79 10,558 +0.03(+0.16%)
Jul 21, 2017 17.75 17.82 17.73 17.76 14,515 -0.04(-0.23%)
Jul 20, 2017 17.75 17.78 17.74 17.80 17,394 +0.06(+0.36%)
Jul 19, 2017 17.69 17.79 17.69 17.74 18,551 +0.02(+0.12%)
Jul 18, 2017 17.76 17.78 17.67 17.72 18,661 -0.02(-0.10%)
Jul 17, 2017 17.73 17.78 17.55 17.73 34,590 +0.01(+0.06%)
Jul 14, 2017 17.73 17.78 17.61 17.72 22,456 +0.04(+0.22%)
Jul 13, 2017 17.66 17.71 17.63 17.68 19,674 -0.04(-0.22%)
Jul 12, 2017 17.67 17.73 17.61 17.72 14,531 +0.06(+0.36%)
Jul 11, 2017 17.64 17.73 17.60 17.66 40,186 -0.02(-0.12%)
Jul 10, 2017 17.64 17.74 17.64 17.68 16,373 -0.06(-0.32%)
Jul 07, 2017 17.58 17.74 17.58 17.74 16,770 +0.08(+0.48%)
Jul 06, 2017 17.63 17.72 17.60 17.65 16,944 -0.02(-0.12%)
Jul 05, 2017 17.67 17.73 17.66 17.67 14,680 -0.02(-0.13%)
Jul 03, 2017 17.64 17.71 17.64 17.70 9,195 +0.01(+0.05%)
Jun 30, 2017 17.64 17.74 17.62 17.69 30,205 +0.01(+0.06%)
Jun 29, 2017 17.69 17.71 17.62 17.68 54,099 +0.02(+0.11%)
Jun 28, 2017 17.67 17.69 17.64 17.66 25,627 -0.03(-0.15%)
Jun 27, 2017 17.67 17.74 17.62 17.68 39,809 -0.01(-0.06%)
Jun 26, 2017 17.67 17.71 17.67 17.69 10,183 -0.03(-0.16%)
Jun 23, 2017 17.69 17.75 17.61 17.72 20,289 +0.09(+0.52%)
Jun 22, 2017 17.64 17.72 17.60 17.63 24,173 +0.02(+0.12%)
Jun 21, 2017 17.69 17.70 17.61 17.61 26,307 -0.04(-0.24%)
Jun 20, 2017 17.67 17.71 17.62 17.65 48,677 -0.05(-0.26%)
Jun 19, 2017 17.68 17.72 17.68 17.70 25,695 +0.00(+0.02%)
Jun 16, 2017 17.50 17.71 17.50 17.70 13,907 -0.01(-0.06%)
Jun 15, 2017 17.70 17.77 17.64 17.71 33,566 +0.01(+0.08%)
Jun 14, 2017 17.68 17.77 17.66 17.69 36,801 -0.04(-0.22%)
Jun 13, 2017 17.72 17.74 17.66 17.73 31,615 -0.00(-0.01%)
Jun 12, 2017 17.72 17.76 17.66 17.73 18,744 +0.04(+0.24%)
Jun 09, 2017 17.68 17.73 17.66 17.69 58,280 -0.01(-0.04%)
Jun 08, 2017 17.73 17.73 17.68 17.70 28,844 -0.01(-0.08%)
Jun 07, 2017 17.68 17.73 17.68 17.71 18,990 +0.01(+0.08%)
Jun 06, 2017 17.68 17.75 17.68 17.70 8,192 -0.01(-0.04%)
Jun 05, 2017 17.73 17.77 17.70 17.71 24,428 -0.03(-0.14%)
Jun 02, 2017 17.72 17.74 17.69 17.73 24,680 -0.03(-0.18%)
Jun 01, 2017 17.70 17.78 17.68 17.76 11,048 -0.01(-0.03%)
May 31, 2017 17.68 17.77 17.67 17.77 30,181 +0.07(+0.37%)
May 30, 2017 17.65 17.76 17.65 17.70 28,320 +0.03(+0.14%)
May 26, 2017 17.73 17.73 17.66 17.68 12,467 -0.06(-0.32%)
May 25, 2017 17.76 17.76 17.66 17.73 4,848 +0.02(+0.12%)
May 24, 2017 17.67 17.72 17.66 17.71 31,025 +0.04(+0.21%)
May 23, 2017 17.68 17.75 17.65 17.68 19,208 +0.02(+0.09%)
May 22, 2017 17.62 17.70 17.62 17.66 19,193 +0.02(+0.14%)
May 19, 2017 17.66 17.73 17.63 17.64 26,618 -0.01(-0.04%)
May 18, 2017 17.65 17.76 17.62 17.64 19,762 +0.01(+0.04%)
May 17, 2017 17.61 17.67 17.61 17.64 36,339 -0.04(-0.24%)
May 16, 2017 17.67 17.68 17.63 17.68 26,594 +0.02(+0.11%)
May 15, 2017 17.64 17.68 17.62 17.66 10,504 -0.03(-0.19%)
May 12, 2017 17.55 17.69 17.55 17.69 21,049 +0.03(+0.16%)
May 11, 2017 17.66 17.74 17.59 17.66 20,074 +0.00(+0.01%)
May 10, 2017 17.61 17.73 17.59 17.66 23,147 +0.03(+0.19%)
May 09, 2017 17.57 17.73 17.57 17.63 13,667 +0.05(+0.28%)
May 08, 2017 17.62 17.67 17.57 17.58 19,642 -0.01(-0.08%)
May 05, 2017 17.59 17.63 17.59 17.59 28,058 -0.01(-0.08%)
May 04, 2017 17.65 17.65 17.59 17.61 31,046 -0.01(-0.08%)
May 03, 2017 17.64 17.66 17.62 17.62 30,836 -0.01(-0.04%)
May 02, 2017 17.66 17.75 17.61 17.63 26,330 +0.01(+0.08%)
May 01, 2017 17.58 17.67 17.58 17.61 22,509 +0.01(+0.04%)
Apr 28, 2017 17.56 17.67 17.56 17.61 17,579 +0.01(+0.08%)
Apr 27, 2017 17.56 17.62 17.56 17.59 19,632 +0.00(+0.00%)
Apr 26, 2017 17.54 17.65 17.54 17.59 28,314 +0.01(+0.04%)
Apr 25, 2017 17.62 17.65 17.57 17.59 26,864 +0.01(+0.08%)
Apr 24, 2017 17.57 17.61 17.56 17.57 24,130 +0.02(+0.12%)
Apr 21, 2017 17.56 17.59 17.54 17.55 42,708 +0.00(+0.00%)
Apr 20, 2017 17.56 17.64 17.54 17.55 35,410 +0.02(+0.09%)
Apr 19, 2017 17.58 17.59 17.54 17.54 36,918 -0.01(-0.08%)
Apr 18, 2017 17.55 17.61 17.55 17.55 32,672 -0.01(-0.04%)
Apr 17, 2017 17.56 17.64 17.55 17.56 25,613 +0.01(+0.08%)
Apr 13, 2017 17.51 17.65 17.51 17.54 49,219 -0.01(-0.08%)
Apr 12, 2017 17.49 17.60 17.49 17.56 43,754 +0.00(+0.00%)
Apr 11, 2017 17.51 17.62 17.51 17.56 212,913 +0.04(+0.24%)
Apr 10, 2017 17.54 17.61 17.50 17.51 60,102 -0.02(-0.12%)
Apr 07, 2017 17.58 17.61 17.50 17.54 29,360 +0.06(+0.32%)
Apr 06, 2017 17.51 17.58 17.48 17.48 36,670 -0.04(-0.20%)
Apr 05, 2017 17.50 17.59 17.50 17.51 30,618 +0.02(+0.12%)
Apr 04, 2017 17.55 17.56 17.49 17.49 26,450 -0.01(-0.04%)
Apr 03, 2017 17.44 17.53 17.44 17.50 50,811 +0.02(+0.12%)
Mar 31, 2017 17.48 17.54 17.44 17.48 45,930 +0.01(+0.08%)
Mar 30, 2017 17.37 17.49 17.37 17.47 36,996 +0.03(+0.16%)
Mar 29, 2017 17.34 17.51 17.34 17.44 40,171 -0.01(-0.08%)
Mar 28, 2017 17.14 17.48 17.14 17.45 20,759 +0.03(+0.20%)
Mar 27, 2017 17.20 17.45 17.20 17.42 48,243 +0.06(+0.32%)
Mar 24, 2017 17.33 17.44 17.33 17.36 45,991 -0.03(-0.20%)
Mar 23, 2017 17.38 17.43 17.34 17.40 18,179 +0.02(+0.12%)
Mar 22, 2017 17.82 17.82 17.37 17.37 40,080 -0.02(-0.12%)
Mar 21, 2017 17.45 17.50 17.37 17.40 28,953 -0.07(-0.41%)
Mar 20, 2017 17.51 17.52 17.45 17.47 29,672 +0.02(+0.09%)
Mar 17, 2017 17.28 17.50 17.16 17.45 35,813 -0.03(-0.19%)
Mar 16, 2017 17.46 17.50 17.45 17.48 24,700 +0.02(+0.11%)
Mar 15, 2017 17.44 17.47 17.40 17.47 18,242 +0.09(+0.52%)
Mar 14, 2017 17.37 17.48 17.37 17.37 36,433 -0.03(-0.16%)
Mar 13, 2017 17.33 17.44 17.33 17.40 23,358 -0.01(-0.04%)
Mar 10, 2017 17.44 17.51 17.37 17.41 48,496 -0.01(-0.04%)
Mar 09, 2017 17.47 17.47 17.42 17.42 46,290 -0.03(-0.16%)
Mar 08, 2017 17.42 17.52 17.42 17.44 47,165 -0.03(-0.20%)
Mar 07, 2017 17.49 17.54 17.47 17.48 45,760 -0.03(-0.20%)
Mar 06, 2017 17.51 17.58 17.51 17.51 48,559 -0.03(-0.16%)
Mar 03, 2017 17.54 17.57 17.54 17.54 28,765 +0.01(+0.08%)
Mar 02, 2017 17.52 17.57 17.52 17.53 32,598 -0.03(-0.19%)
Mar 01, 2017 17.50 17.58 17.50 17.56 36,884 +0.05(+0.31%)
Feb 28, 2017 17.51 17.54 17.51 17.51 27,125 +0.01(+0.07%)
Feb 27, 2017 17.51 17.52 17.49 17.49 18,435 -0.01(-0.03%)
Feb 24, 2017 17.50 17.52 17.49 17.50 27,285 -0.01(-0.04%)
Feb 23, 2017 17.44 17.53 17.44 17.51 26,388 +0.00(+0.02%)
Feb 22, 2017 17.47 17.53 17.47 17.50 29,430 +0.03(+0.15%)
Feb 21, 2017 17.47 17.51 17.46 17.48 30,394 -0.02(-0.11%)
Feb 17, 2017 17.50 17.50 17.50 0 -0.01(-0.05%)
Feb 16, 2017 17.49 17.51 17.44 17.51 50,551 +0.03(+0.20%)
Feb 15, 2017 17.46 17.50 17.46 17.47 41,000 +0.01(+0.04%)
Feb 14, 2017 17.46 17.51 17.46 17.46 33,911 +0.01(+0.04%)
Feb 13, 2017 17.45 17.48 17.45 17.46 35,348 +0.01(+0.08%)
Feb 10, 2017 17.44 17.48 17.43 17.44 194,761 +0.01(+0.04%)
Feb 09, 2017 17.44 17.46 17.42 17.44 24,073 -0.00(-0.00%)
Feb 08, 2017 17.42 17.45 17.42 17.44 26,515 +0.00(+0.03%)
Feb 07, 2017 17.44 17.46 17.42 17.43 23,716 +0.00(+0.01%)
Feb 06, 2017 17.43 17.44 17.41 17.43 57,795 +0.02(+0.12%)
Feb 03, 2017 17.43 17.46 17.39 17.41 67,850 -0.01(-0.04%)
Feb 02, 2017 17.41 17.43 17.39 17.42 33,172 +0.00(+0.00%)
Feb 01, 2017 17.42 17.46 17.38 17.42 32,573 +0.03(+0.16%)
Jan 31, 2017 17.41 17.45 17.38 17.39 44,214 -0.07(-0.40%)
Jan 30, 2017 17.44 17.46 17.37 17.46 68,230 +0.01(+0.06%)
Jan 27, 2017 17.45 17.46 17.41 17.45 50,305 +0.02(+0.14%)
Jan 26, 2017 17.44 17.46 17.42 17.42 33,340 -0.01(-0.05%)
Jan 25, 2017 17.75 17.75 17.42 17.43 31,422 +0.00(+0.01%)
Jan 24, 2017 17.33 17.45 17.33 17.43 76,497 +0.02(+0.11%)
Jan 23, 2017 17.43 17.45 17.38 17.41 68,932 -0.04(-0.23%)
Jan 20, 2017 17.44 17.47 17.44 17.45 126,564 +0.05(+0.27%)
Jan 19, 2017 17.45 17.47 17.37 17.40 22,757 -0.02(-0.09%)
Jan 18, 2017 17.80 17.80 17.42 17.42 39,806 -0.01(-0.08%)
Jan 17, 2017 17.41 17.48 17.41 17.43 33,786 +0.01(+0.04%)
Jan 13, 2017 17.42 17.42 17.42 0 +0.00(+0.00%)
Jan 12, 2017 17.41 17.47 17.41 17.42 25,663 -0.01(-0.04%)
Jan 11, 2017 17.44 17.49 17.43 17.43 29,731 +0.01(+0.04%)
Jan 10, 2017 17.43 17.45 17.42 17.42 17,566 -0.01(-0.04%)
Jan 09, 2017 17.47 17.49 17.43 17.43 39,805 +0.01(+0.08%)
Jan 06, 2017 17.41 17.48 17.41 17.42 19,214 -0.01(-0.08%)
Jan 05, 2017 17.41 17.49 17.41 17.43 25,422 -0.03(-0.16%)
Jan 04, 2017 17.40 17.46 17.40 17.46 3,487,607 +0.06(+0.32%)
Jan 03, 2017 17.40 17.47 17.40 17.40 23,956 -0.01(-0.07%)
Dec 30, 2016 17.42 17.42 17.42 0 +0.01(+0.09%)
Dec 29, 2016 17.41 17.45 17.37 17.40 14,512 +0.01(+0.04%)
Dec 28, 2016 17.45 17.45 17.39 17.40 13,343 +0.02(+0.11%)
Dec 27, 2016 17.40 17.45 17.38 17.38 12,655 +0.01(+0.04%)
Dec 23, 2016 17.37 17.37 17.37 0 -0.06(-0.36%)
Dec 22, 2016 17.77 17.77 17.37 17.43 44,706 +0.01(+0.04%)
Dec 21, 2016 17.42 17.42 17.36 17.42 29,580 +0.03(+0.15%)
Dec 20, 2016 17.54 17.54 17.38 17.40 31,829 +0.01(+0.07%)
Dec 19, 2016 17.39 18.79 17.37 17.39 13,253 +0.03(+0.15%)
Dec 16, 2016 17.39 17.42 17.36 17.36 20,813 -0.04(-0.21%)
Dec 15, 2016 17.40 17.42 17.38 17.40 25,245 +0.05(+0.30%)
Dec 14, 2016 17.21 17.44 17.21 17.35 45,600 -0.08(-0.44%)
Dec 13, 2016 17.41 17.42 17.40 17.42 23,704 +0.00(+0.00%)
Dec 12, 2016 17.40 17.47 17.38 17.42 17,942 +0.02(+0.12%)
Dec 09, 2016 17.41 17.42 17.40 17.40 5,602 +0.01(+0.04%)
Dec 08, 2016 17.40 17.41 16.12 17.40 11,056 -0.01(-0.04%)
Dec 07, 2016 17.17 17.42 16.03 17.40 16,213 -0.01(-0.04%)
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.