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 (%)
Sep 29, 2023 20.89 20.93 20.85 20.88 5,900 +0.05(+0.26%)
Sep 28, 2023 20.83 20.85 20.82 20.82 10,502 -0.05(-0.26%)
Sep 27, 2023 20.93 20.93 20.87 20.88 5,987 -0.02(-0.11%)
Sep 26, 2023 20.94 20.96 20.90 20.90 61,032 -0.10(-0.46%)
Sep 25, 2023 21.02 21.01 20.97 21.00 4,741 -0.02(-0.11%)
Sep 22, 2023 20.99 21.02 20.99 21.02 880 +0.02(+0.11%)
Sep 21, 2023 21.01 21.02 20.96 21.00 77,774 -0.08(-0.38%)
Sep 20, 2023 21.14 21.14 21.06 21.08 7,651 +0.00(+0.02%)
Sep 19, 2023 21.10 21.13 21.08 21.08 26,194 -0.05(-0.25%)
Sep 18, 2023 21.10 21.14 21.09 21.13 5,293 +0.03(+0.16%)
Sep 15, 2023 21.13 21.13 21.10 21.10 18,402 -0.02(-0.09%)
Sep 14, 2023 21.18 21.18 21.09 21.11 8,489 -0.03(-0.14%)
Sep 13, 2023 21.13 21.15 21.10 21.14 8,044 +0.05(+0.23%)
Sep 12, 2023 21.11 21.13 21.09 21.10 7,090 +0.01(+0.05%)
Sep 11, 2023 21.08 21.11 21.08 21.09 3,625 -0.04(-0.17%)
Sep 08, 2023 21.13 21.15 21.09 21.12 5,285 -0.01(-0.06%)
Sep 07, 2023 21.16 21.16 21.06 21.13 20,357 +0.04(+0.17%)
Sep 06, 2023 21.10 21.13 21.06 21.10 7,409 -0.03(-0.15%)
Sep 05, 2023 21.15 21.17 21.09 21.13 32,420 -0.02(-0.11%)
Sep 01, 2023 21.21 21.21 21.14 21.15 7,895 -0.05(-0.23%)
Aug 31, 2023 21.13 21.25 21.13 21.20 24,420 +0.02(+0.11%)
Aug 30, 2023 21.17 21.23 21.13 21.18 5,735 +0.04(+0.18%)
Aug 29, 2023 21.07 21.15 21.07 21.14 139,985 +0.08(+0.39%)
Aug 28, 2023 21.07 21.10 21.01 21.06 3,727 +0.02(+0.08%)
Aug 25, 2023 21.05 21.05 21.03 21.04 4,726 -0.00(-0.02%)
Aug 24, 2023 21.05 21.05 21.00 21.05 28,464 -0.02(-0.10%)
Aug 23, 2023 21.02 21.08 20.96 21.07 4,951 +0.15(+0.70%)
Aug 22, 2023 20.92 20.92 20.89 20.92 40,556 +0.01(+0.07%)
Aug 21, 2023 20.88 20.99 20.87 20.91 7,837 -0.06(-0.27%)
Aug 18, 2023 20.96 21.01 20.92 20.96 2,294 +0.02(+0.08%)
Aug 17, 2023 20.99 21.00 20.95 20.95 11,295 +0.00(+0.00%)
Aug 16, 2023 21.00 21.07 20.95 20.95 6,148 -0.06(-0.27%)
Aug 15, 2023 21.03 21.03 21.00 21.00 11,812 -0.03(-0.14%)
Aug 14, 2023 21.04 21.08 21.03 21.03 6,936 -0.07(-0.33%)
Aug 11, 2023 21.11 21.12 21.09 21.10 9,343 -0.06(-0.26%)
Aug 10, 2023 21.23 21.23 21.16 21.16 9,800 -0.01(-0.05%)
Aug 09, 2023 21.06 21.20 21.06 21.17 14,342 +0.06(+0.27%)
Aug 08, 2023 21.13 21.17 21.11 21.11 29,211 +0.00(+0.00%)
Aug 07, 2023 21.15 21.15 21.07 21.11 2,994 -0.01(-0.05%)
Aug 04, 2023 21.08 21.12 21.07 21.12 7,698 +0.07(+0.34%)
Aug 03, 2023 21.04 21.05 21.03 21.05 8,810 -0.07(-0.32%)
Aug 02, 2023 21.11 21.12 21.09 21.12 13,758 -0.06(-0.29%)
Aug 01, 2023 21.23 21.23 21.10 21.18 22,492 -0.04(-0.18%)
Jul 31, 2023 21.23 21.25 21.20 21.22 25,116 +0.03(+0.16%)
Jul 28, 2023 21.20 21.22 21.14 21.18 5,532 +0.05(+0.21%)
Jul 27, 2023 21.19 21.23 21.13 21.14 14,871 -0.06(-0.28%)
Jul 26, 2023 21.22 21.22 21.20 21.20 3,843 +0.00(+0.00%)
Jul 25, 2023 21.21 21.21 21.18 21.20 3,513 -0.02(-0.11%)
Jul 24, 2023 21.20 21.24 21.19 21.22 1,889 +0.00(+0.01%)
Jul 21, 2023 21.25 21.25 21.19 21.22 5,076 +0.02(+0.08%)
Jul 20, 2023 21.21 21.25 21.20 21.20 3,832 +0.02(+0.11%)
Jul 19, 2023 21.16 21.26 21.16 21.18 8,913 -0.02(-0.09%)
Jul 18, 2023 21.12 21.25 21.12 21.20 27,149 +0.01(+0.04%)
Jul 17, 2023 21.17 21.20 21.17 21.19 4,961 -0.01(-0.04%)
Jul 14, 2023 21.21 21.24 21.20 21.20 1,759 +0.00(+0.02%)
Jul 13, 2023 21.17 21.23 21.16 21.19 9,000 +0.09(+0.43%)
Jul 12, 2023 21.06 21.11 21.04 21.10 9,991 +0.14(+0.68%)
Jul 11, 2023 20.99 20.99 20.96 20.96 589 +0.04(+0.21%)
Jul 10, 2023 20.92 20.95 20.92 20.92 2,162 +0.04(+0.21%)
Jul 07, 2023 20.91 20.92 20.86 20.87 31,149 -0.06(-0.27%)
Jul 06, 2023 20.90 20.94 20.86 20.93 6,893 -0.05(-0.23%)
Jul 05, 2023 21.01 21.05 20.92 20.98 9,981 -0.04(-0.18%)
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.