Skip to main content

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

22.61 +0.02 (+0.07%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 22.56 22.62 22.54 22.59 12,578 +0.04(+0.20%)
Jul 15, 2024 22.60 22.60 22.55 22.55 29,726 -0.06(-0.27%)
Jul 12, 2024 22.56 22.61 22.52 22.61 23,569 +0.04(+0.18%)
Jul 11, 2024 22.56 22.57 22.50 22.57 31,179 +0.10(+0.45%)
Jul 10, 2024 22.57 22.57 22.43 22.47 22,715 +0.04(+0.20%)
Jul 09, 2024 22.43 22.45 22.40 22.42 12,611 -0.01(-0.02%)
Jul 08, 2024 22.42 22.46 22.40 22.43 13,493 +0.04(+0.18%)
Jul 05, 2024 22.31 22.43 22.31 22.39 50,061 +0.05(+0.22%)
Jul 03, 2024 22.33 22.40 22.32 22.34 26,343 +0.08(+0.36%)
Jul 02, 2024 22.25 22.31 22.23 22.26 40,055 +0.05(+0.20%)
Jul 01, 2024 22.34 22.34 22.17 22.21 15,073 -0.11(-0.47%)
Jun 28, 2024 22.32 22.34 22.31 22.32 10,202 -0.08(-0.36%)
Jun 27, 2024 22.39 22.47 22.31 22.40 65,312 +0.09(+0.40%)
Jun 26, 2024 22.36 22.36 22.27 22.31 95,761 -0.07(-0.31%)
Jun 25, 2024 22.33 22.41 22.32 22.38 51,434 -0.02(-0.09%)
Jun 24, 2024 22.36 22.40 22.35 22.40 29,654 +0.02(+0.09%)
Jun 21, 2024 22.40 22.40 22.30 22.38 510,076 +0.01(+0.05%)
Jun 20, 2024 22.47 22.47 22.32 22.37 23,729 -0.05(-0.21%)
Jun 18, 2024 22.41 22.43 22.34 22.42 45,294 +0.09(+0.41%)
Jun 17, 2024 22.27 22.37 22.27 22.32 20,332 -0.03(-0.14%)
Jun 14, 2024 22.41 22.41 22.36 22.36 12,434 -0.08(-0.35%)
Jun 13, 2024 22.39 22.44 22.33 22.44 15,148 +0.09(+0.40%)
Jun 12, 2024 22.36 22.37 22.28 22.35 47,852 +0.10(+0.45%)
Jun 11, 2024 22.22 22.29 22.17 22.25 21,984 +0.03(+0.13%)
Jun 10, 2024 22.16 22.23 22.14 22.22 44,074 -0.04(-0.18%)
Jun 07, 2024 22.32 22.32 22.19 22.26 28,803 -0.03(-0.13%)
Jun 06, 2024 22.33 22.33 22.24 22.29 3,943 -0.01(-0.06%)
Jun 05, 2024 22.36 22.36 22.22 22.30 21,491 +0.00(+0.02%)
Jun 04, 2024 22.33 22.33 22.22 22.30 24,489 +0.09(+0.40%)
Jun 03, 2024 22.20 22.29 22.17 22.21 49,060 +0.07(+0.34%)
May 31, 2024 22.11 22.17 22.09 22.13 10,859 -0.02(-0.11%)
May 30, 2024 22.18 22.18 22.03 22.16 70,679 +0.06(+0.27%)
May 29, 2024 22.06 22.10 22.00 22.10 10,433 -0.05(-0.22%)
May 28, 2024 22.20 22.20 22.11 22.15 11,132 -0.02(-0.09%)
May 24, 2024 22.26 22.26 22.08 22.17 18,889 +0.03(+0.14%)
May 23, 2024 22.18 22.23 22.11 22.14 39,147 -0.09(-0.43%)
May 22, 2024 22.22 22.24 22.13 22.23 25,116 +0.00(+0.02%)
May 21, 2024 22.26 22.26 22.19 22.23 17,961 +0.03(+0.13%)
May 20, 2024 22.17 22.23 22.12 22.20 28,167 +0.02(+0.07%)
May 17, 2024 22.44 22.44 22.12 22.18 20,802 -0.02(-0.09%)
May 16, 2024 22.43 22.43 22.15 22.20 23,160 +0.02(+0.10%)
May 15, 2024 22.22 22.23 22.12 22.18 18,309 +0.04(+0.18%)
May 14, 2024 22.09 22.16 22.06 22.14 27,416 +0.04(+0.16%)
May 13, 2024 22.13 22.14 22.04 22.11 27,246 +0.05(+0.24%)
May 10, 2024 22.08 22.11 22.05 22.05 20,789 -0.06(-0.28%)
May 09, 2024 22.10 22.15 22.06 22.11 29,560 +0.08(+0.37%)
May 08, 2024 22.05 22.11 22.02 22.03 22,406 -0.08(-0.35%)
May 07, 2024 22.15 22.16 22.05 22.11 15,758 +0.04(+0.17%)
May 06, 2024 22.07 22.09 21.99 22.07 16,663 +0.06(+0.27%)
May 03, 2024 21.95 22.06 21.95 22.02 12,116 +0.10(+0.46%)
May 02, 2024 21.93 21.96 21.85 21.92 23,781 -0.00(-0.01%)
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.