Skip to main content

Virtus Newfleet Abs/Mbs ETF (NY: VABS )

23.99 +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 23.98 23.98 23.98 23.98 100 +0.01(+0.04%)
Jun 21, 2024 23.97 23.97 23.97 23.97 100 +0.00(+0.00%)
Jun 20, 2024 23.97 23.97 23.97 23.97 106 -0.02(-0.09%)
Jun 18, 2024 23.99 23.99 23.99 23.99 100 +0.04(+0.17%)
Jun 17, 2024 23.95 23.95 23.95 23.95 1 -0.01(-0.04%)
Jun 14, 2024 23.96 23.96 23.96 23.96 0 +0.00(+0.00%)
Jun 13, 2024 23.96 23.96 23.96 23.96 0 +0.02(+0.08%)
Jun 12, 2024 23.94 23.94 23.94 23.94 0 +0.04(+0.17%)
Jun 11, 2024 23.89 23.90 23.89 23.90 440 +0.02(+0.10%)
Jun 10, 2024 23.86 23.88 23.86 23.88 239 -0.00(-0.02%)
Jun 07, 2024 23.89 23.89 23.88 23.88 1,174 -0.02(-0.08%)
Jun 06, 2024 23.90 23.90 23.90 23.90 0 +0.01(+0.04%)
Jun 05, 2024 23.89 23.89 23.89 23.89 2,084 +0.04(+0.17%)
Jun 04, 2024 23.85 23.85 23.85 23.85 106 +0.00(+0.00%)
Jun 03, 2024 23.85 23.85 23.85 23.85 108 +0.01(+0.06%)
May 31, 2024 23.84 23.85 23.84 23.84 284 +0.02(+0.10%)
May 30, 2024 23.81 23.81 23.81 23.81 1 +0.02(+0.08%)
May 29, 2024 23.79 23.79 23.79 23.79 108 -0.03(-0.13%)
May 28, 2024 23.79 23.82 23.79 23.82 1,784 +0.04(+0.17%)
May 24, 2024 23.79 23.79 23.78 23.78 1,405 +0.00(+0.00%)
May 23, 2024 23.78 23.78 23.78 23.78 2 +0.00(+0.00%)
May 22, 2024 23.78 23.78 23.78 23.78 35 -0.01(-0.04%)
May 21, 2024 23.79 23.79 23.79 23.79 247 +0.02(+0.06%)
May 20, 2024 23.78 23.78 23.78 23.78 46 -0.01(-0.03%)
May 17, 2024 23.79 23.79 23.79 23.79 0 +0.00(+0.02%)
May 16, 2024 23.77 23.78 23.77 23.78 1,800 -0.00(-0.02%)
May 15, 2024 23.79 23.80 23.77 23.79 2,715 +0.04(+0.17%)
May 14, 2024 23.75 23.75 23.75 23.75 101 +0.02(+0.08%)
May 13, 2024 23.73 23.73 23.73 23.73 262 -0.01(-0.06%)
May 10, 2024 23.74 23.74 23.74 23.74 0 -0.05(-0.21%)
May 09, 2024 23.79 23.79 23.79 23.79 0 +0.02(+0.10%)
May 08, 2024 23.77 23.77 23.77 23.77 0 -0.00(-0.02%)
May 07, 2024 23.77 23.77 23.77 23.77 45 +0.02(+0.08%)
May 06, 2024 23.75 23.75 23.75 23.75 1 +0.00(+0.02%)
May 03, 2024 23.74 23.75 23.74 23.75 230 +0.03(+0.13%)
May 02, 2024 23.72 23.72 23.72 23.72 23 +0.02(+0.11%)
May 01, 2024 23.69 23.69 23.69 23.69 0 +0.05(+0.21%)
Apr 30, 2024 23.64 23.64 23.64 23.64 11 -0.02(-0.10%)
Apr 29, 2024 23.69 23.69 23.67 23.67 414 +0.04(+0.17%)
Apr 26, 2024 23.65 23.67 23.63 23.63 39,826 -0.01(-0.06%)
Apr 25, 2024 23.64 23.64 23.64 23.64 2 -0.00(-0.02%)
Apr 24, 2024 23.65 23.65 23.65 23.65 1 -0.01(-0.04%)
Apr 23, 2024 23.66 23.66 23.66 23.66 0 +0.02(+0.10%)
Apr 22, 2024 23.63 23.63 23.63 23.63 55 -0.00(-0.00%)
Apr 19, 2024 23.63 23.63 23.63 23.63 101 +0.03(+0.13%)
Apr 18, 2024 23.61 23.61 23.60 23.60 228 -0.02(-0.08%)
Apr 17, 2024 23.62 23.62 23.62 23.62 101 +0.00(+0.00%)
Apr 16, 2024 23.62 23.62 23.62 23.62 25 -0.01(-0.04%)
Apr 15, 2024 23.63 23.63 23.63 23.63 25 -0.01(-0.04%)
Apr 12, 2024 23.64 23.64 23.64 23.64 101 +0.01(+0.06%)
Apr 11, 2024 23.63 23.63 23.63 23.63 0 +0.04(+0.17%)
Apr 10, 2024 23.59 23.59 23.59 23.59 0 -0.09(-0.40%)
Apr 09, 2024 23.71 23.71 23.68 23.68 2,505 +0.02(+0.10%)
Apr 08, 2024 23.66 23.66 23.66 23.66 0 +0.01(+0.04%)
Apr 05, 2024 23.65 23.65 23.65 23.65 0 -0.05(-0.21%)
Apr 04, 2024 23.70 23.70 23.70 23.70 0 +0.03(+0.13%)
Apr 03, 2024 23.67 23.67 23.67 23.67 0 +0.00(+0.00%)
Apr 02, 2024 23.67 23.67 23.67 23.67 0 +0.04(+0.17%)
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.