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 (%)
Feb 28, 2023 20.61 20.62 20.56 20.60 7,977 +0.00(+0.02%)
Feb 27, 2023 20.60 20.60 20.59 20.59 1,180 +0.03(+0.16%)
Feb 24, 2023 20.57 20.59 20.54 20.56 8,725 -0.09(-0.46%)
Feb 23, 2023 20.62 20.85 20.60 20.65 16,616 +0.06(+0.30%)
Feb 22, 2023 20.56 20.61 20.56 20.59 58,161 +0.02(+0.09%)
Feb 21, 2023 20.64 20.64 20.56 20.57 903 -0.10(-0.48%)
Feb 17, 2023 20.67 20.70 20.58 20.67 11,781 +0.02(+0.09%)
Feb 16, 2023 20.70 20.74 20.65 20.65 9,045 -0.06(-0.27%)
Feb 15, 2023 20.73 20.73 20.71 20.71 929 -0.06(-0.29%)
Feb 14, 2023 20.74 20.81 20.73 20.77 19,643 -0.02(-0.11%)
Feb 13, 2023 20.87 20.87 20.76 20.79 17,408 +0.00(+0.02%)
Feb 10, 2023 20.87 20.87 20.79 20.79 17,513 -0.10(-0.47%)
Feb 09, 2023 20.99 20.99 20.88 20.88 2,478 +0.00(+0.00%)
Feb 08, 2023 20.91 20.96 20.88 20.88 11,530 -0.03(-0.13%)
Feb 07, 2023 20.92 20.92 20.91 20.91 1,282 -0.04(-0.21%)
Feb 06, 2023 21.02 21.02 20.96 20.96 4,271 -0.05(-0.26%)
Feb 03, 2023 21.05 21.07 21.01 21.01 6,248 -0.11(-0.53%)
Feb 02, 2023 21.12 21.15 21.10 21.12 4,032 +0.07(+0.33%)
Feb 01, 2023 20.99 21.05 20.90 21.05 32,611 +0.14(+0.68%)
Jan 31, 2023 20.92 20.97 20.89 20.91 4,339 +0.01(+0.06%)
Jan 30, 2023 20.95 20.95 20.89 20.90 8,250 -0.02(-0.11%)
Jan 27, 2023 20.92 20.94 20.90 20.92 10,378 -0.02(-0.11%)
Jan 26, 2023 20.97 20.97 20.94 20.94 1,291 +0.00(+0.02%)
Jan 25, 2023 20.90 20.97 20.90 20.94 12,178 +0.01(+0.04%)
Jan 24, 2023 20.94 20.94 20.90 20.93 24,963 +0.07(+0.31%)
Jan 23, 2023 20.86 20.93 20.86 20.87 24,151 -0.03(-0.16%)
Jan 20, 2023 20.91 20.91 20.88 20.90 477 -0.04(-0.21%)
Jan 19, 2023 20.90 20.94 20.90 20.94 10,226 +0.00(+0.00%)
Jan 18, 2023 20.94 20.99 20.90 20.94 2,370 +0.12(+0.56%)
Jan 17, 2023 20.79 20.85 20.77 20.83 10,623 +0.05(+0.25%)
Jan 13, 2023 20.78 20.80 20.76 20.77 31,810 -0.00(-0.00%)
Jan 12, 2023 20.70 20.81 20.69 20.77 56,773 +0.08(+0.41%)
Jan 11, 2023 20.66 20.72 20.66 20.69 10,626 +0.07(+0.34%)
Jan 10, 2023 20.57 20.62 20.57 20.62 1,211 +0.00(+0.02%)
Jan 09, 2023 20.63 20.63 20.59 20.62 34,013 +0.05(+0.25%)
Jan 06, 2023 20.54 20.57 20.54 20.57 1,361 +0.20(+0.98%)
Jan 05, 2023 20.36 20.40 20.32 20.37 47,598 -0.06(-0.31%)
Jan 04, 2023 20.37 20.43 20.37 20.43 686,940 +0.07(+0.33%)
Jan 03, 2023 20.33 20.36 20.32 20.36 18,357 +0.08(+0.39%)
Dec 30, 2022 20.37 20.49 20.26 20.28 152,570 -0.08(-0.41%)
Dec 29, 2022 20.36 20.38 20.27 20.37 89,423 +0.04(+0.18%)
Dec 28, 2022 20.48 20.48 20.29 20.33 5,085 +0.02(+0.09%)
Dec 27, 2022 20.38 20.40 20.29 20.31 49,594 -0.13(-0.64%)
Dec 23, 2022 20.63 20.63 20.38 20.44 8,417 +0.02(+0.09%)
Dec 22, 2022 20.45 20.50 20.42 20.42 18,316 -0.04(-0.18%)
Dec 21, 2022 20.43 20.49 20.42 20.46 25,789 +0.09(+0.46%)
Dec 20, 2022 20.39 20.39 20.36 20.37 3,752 -0.09(-0.46%)
Dec 19, 2022 20.47 20.48 20.42 20.46 6,927 -0.09(-0.45%)
Dec 16, 2022 20.52 20.56 20.48 20.55 18,593 +0.00(+0.01%)
Dec 15, 2022 20.56 20.56 20.52 20.55 29,592 -0.00(-0.01%)
Dec 14, 2022 20.59 20.60 20.55 20.55 9,301 +0.00(+0.00%)
Dec 13, 2022 20.75 20.75 20.53 20.55 50,244 +0.13(+0.66%)
Dec 12, 2022 20.44 20.44 20.42 20.42 7,621 -0.00(-0.02%)
Dec 09, 2022 20.43 20.47 20.42 20.42 7,254 +0.00(+0.00%)
Dec 08, 2022 20.51 20.51 20.40 20.42 127,092 -0.00(-0.02%)
Dec 07, 2022 20.41 20.47 20.41 20.43 9,310 +0.05(+0.25%)
Dec 06, 2022 20.38 20.38 20.34 20.38 35,567 +0.00(+0.00%)
Dec 05, 2022 20.41 20.43 20.33 20.38 16,868 -0.02(-0.09%)
Dec 02, 2022 20.34 20.43 20.34 20.40 20,620 -0.03(-0.14%)
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.