Skip to main content

Virtus Newfleet Abs/Mbs ETF (NY: VABS )

23.89 -0.03 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 23.89 23.89 23.89 23.89 108 -0.03(-0.13%)
May 28, 2024 23.89 23.92 23.89 23.92 1,777 +0.04(+0.17%)
May 24, 2024 23.89 23.89 23.88 23.88 1,400 +0.00(+0.00%)
May 23, 2024 23.88 23.88 23.88 23.88 2 +0.00(+0.00%)
May 22, 2024 23.88 23.88 23.88 23.88 35 -0.01(-0.04%)
May 21, 2024 23.89 23.89 23.89 23.89 246 +0.02(+0.06%)
May 20, 2024 23.87 23.87 23.87 23.87 46 -0.01(-0.03%)
May 17, 2024 23.88 23.88 23.88 23.88 0 +0.01(+0.02%)
May 16, 2024 23.87 23.88 23.87 23.88 1,793 -0.01(-0.02%)
May 15, 2024 23.88 23.90 23.87 23.88 2,704 +0.04(+0.17%)
May 14, 2024 23.84 23.84 23.84 23.84 101 +0.02(+0.08%)
May 13, 2024 23.82 23.82 23.82 23.82 260 -0.01(-0.06%)
May 10, 2024 23.84 23.84 23.84 23.84 0 -0.05(-0.21%)
May 09, 2024 23.89 23.89 23.89 23.89 0 +0.02(+0.10%)
May 08, 2024 23.86 23.86 23.86 23.86 0 -0.00(-0.02%)
May 07, 2024 23.87 23.87 23.87 23.87 45 +0.02(+0.08%)
May 06, 2024 23.85 23.85 23.85 23.85 1 +0.01(+0.02%)
May 03, 2024 23.83 23.84 23.83 23.84 229 +0.03(+0.13%)
May 02, 2024 23.81 23.81 23.81 23.81 23 +0.03(+0.11%)
May 01, 2024 23.79 23.79 23.79 23.79 0 +0.05(+0.21%)
Apr 30, 2024 23.74 23.74 23.74 23.74 11 -0.02(-0.10%)
Apr 29, 2024 23.78 23.78 23.76 23.76 412 +0.04(+0.17%)
Apr 26, 2024 23.74 23.76 23.72 23.72 39,664 -0.01(-0.06%)
Apr 25, 2024 23.74 23.74 23.74 23.74 2 -0.00(-0.02%)
Apr 24, 2024 23.74 23.74 23.74 23.74 1 -0.01(-0.04%)
Apr 23, 2024 23.75 23.75 23.75 23.75 0 +0.02(+0.10%)
Apr 22, 2024 23.73 23.73 23.73 23.73 55 -0.00(-0.00%)
Apr 19, 2024 23.73 23.73 23.73 23.73 100 +0.03(+0.13%)
Apr 18, 2024 23.71 23.71 23.70 23.70 227 -0.02(-0.08%)
Apr 17, 2024 23.72 23.72 23.72 23.72 100 +0.00(+0.00%)
Apr 16, 2024 23.72 23.72 23.72 23.72 25 -0.01(-0.04%)
Apr 15, 2024 23.73 23.73 23.73 23.73 25 -0.01(-0.04%)
Apr 12, 2024 23.74 23.74 23.74 23.74 100 +0.01(+0.06%)
Apr 11, 2024 23.72 23.72 23.72 23.72 0 +0.04(+0.17%)
Apr 10, 2024 23.68 23.68 23.68 23.68 0 -0.09(-0.40%)
Apr 09, 2024 23.81 23.81 23.78 23.78 2,495 +0.02(+0.10%)
Apr 08, 2024 23.75 23.75 23.75 23.75 0 +0.01(+0.04%)
Apr 05, 2024 23.74 23.74 23.74 23.74 0 -0.05(-0.21%)
Apr 04, 2024 23.79 23.79 23.79 23.79 0 +0.03(+0.13%)
Apr 03, 2024 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Apr 02, 2024 23.76 23.76 23.76 23.76 0 +0.04(+0.17%)
Apr 01, 2024 23.73 23.74 23.72 23.72 789 -0.05(-0.23%)
Mar 28, 2024 23.78 23.78 23.78 23.78 103 +0.00(+0.02%)
Mar 27, 2024 23.75 23.77 23.75 23.77 249 +0.06(+0.23%)
Mar 26, 2024 23.72 23.72 23.72 23.72 108 -0.01(-0.04%)
Mar 25, 2024 23.73 23.73 23.73 23.73 9 -0.01(-0.04%)
Mar 22, 2024 23.74 23.74 23.74 23.74 100 +0.05(+0.21%)
Mar 21, 2024 23.69 23.69 23.69 23.69 100 -0.01(-0.04%)
Mar 20, 2024 23.70 23.70 23.70 23.70 22 +0.03(+0.13%)
Mar 19, 2024 23.67 23.67 23.67 23.67 1 +0.02(+0.08%)
Mar 18, 2024 23.65 23.65 23.65 23.65 0 +0.00(+0.02%)
Mar 15, 2024 23.64 23.64 23.64 23.64 604 -0.02(-0.10%)
Mar 14, 2024 23.67 23.67 23.66 23.67 1,213 +0.00(+0.00%)
Mar 13, 2024 23.65 23.67 23.64 23.67 1,156 +0.00(+0.00%)
Mar 12, 2024 23.67 23.67 23.67 23.67 0 +0.00(+0.00%)
Mar 11, 2024 23.71 23.71 23.67 23.67 568 -0.03(-0.11%)
Mar 08, 2024 23.69 23.69 23.69 23.69 0 +0.02(+0.07%)
Mar 07, 2024 23.68 23.68 23.68 23.68 132 +0.02(+0.08%)
Mar 06, 2024 23.66 23.66 23.66 23.66 2 +0.01(+0.06%)
Mar 05, 2024 23.64 23.64 23.64 23.64 0 +0.02(+0.10%)
Mar 04, 2024 23.62 23.62 23.62 23.62 130 -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.