Virtus Newfleet Multi-Sector Bond ETF (NFLT)

22.98
+0.02 (0.09%)
NYSE · Last Trade: May 3rd, 5:26 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Virtus Newfleet Multi-Sector Bond ETF (NFLT)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202622.9522.9922.9122.9848,74322.98
4/30/202622.9722.9722.9022.9693,31122.96
4/29/202623.0023.0022.8722.8930,12022.89
4/28/202623.0123.0122.9222.9538,30522.95
4/27/202623.0723.0722.9823.0088,36523.00
4/24/202623.0223.0522.9723.0467,09423.04
4/23/202623.0423.1322.9722.9935,91322.99
4/22/202622.9823.0622.9823.0230,19023.02
4/21/202623.1223.1223.0023.0391,23923.03
4/20/202623.1123.1123.0523.0734,95523.07
4/17/202623.1823.1823.1123.1627,26323.06
4/16/202623.1023.1323.0523.0940,68022.99
4/15/202623.0623.1123.0623.10103,16423.00
4/14/202623.0723.1223.0523.1161,86323.00
4/13/202622.9823.0322.9723.0171,04322.91
4/10/202622.9723.0222.9723.0284,51522.92
4/09/202622.9523.0222.9123.0293,85422.92
4/08/202623.0323.0322.9122.9285,95722.82
4/07/202622.8222.8822.7222.88122,86522.78
4/06/202622.8622.9122.7522.8447,05922.74
4/02/202622.6922.8422.6922.7964,08922.69
4/01/202622.8022.8322.7322.8372,29222.73
3/31/202622.6922.7622.6722.7543,48322.65
3/30/202622.5722.6722.5722.6528,10422.55
3/27/202622.6422.6422.5722.58107,23522.48
3/26/202622.7522.7722.6222.7787,97022.67
3/25/202622.7922.8022.6222.7572,56422.65
3/24/202622.7922.7922.6422.7196,34222.61
3/23/202622.8022.8122.6022.8154,58822.71
3/20/202622.7822.7922.6122.6165,28522.51
3/19/202622.8722.9622.7722.94169,62122.75
3/18/202622.9822.9922.9022.90337,75122.71
3/17/202622.9623.0222.8722.9679,56122.77
3/16/202622.9322.9422.8722.9361,49622.74
3/13/202622.9522.9522.8322.8769,36422.68
3/12/202622.9022.9822.9022.93100,38722.74
3/11/202623.0723.0722.9923.01113,98522.82
3/10/202623.0923.1023.0423.07198,10022.88
3/09/202623.1023.1022.8923.0582,52122.86
3/06/202623.0623.0823.0023.08120,91022.89
3/05/202623.1223.1223.0323.1198,40722.92
3/04/202623.1723.1723.0723.13157,60722.94
3/03/202623.0623.1423.0423.06124,14022.87
3/02/202623.1923.1923.0723.1957,79723.00
2/27/202623.2223.2223.1723.21106,36523.02
2/26/202623.2223.2223.1823.2070,46823.01
2/25/202623.2323.2423.1823.2276,70723.03
2/24/202623.2023.2223.1723.1950,20823.00
2/23/202623.2423.2423.1823.2388,42723.04
2/20/202623.1723.2123.1523.16114,12222.97
2/19/202623.2723.3023.2023.3063,31823.01
2/18/202623.2123.3023.2123.3095,32323.00
2/17/202623.3423.3423.2123.30166,74623.00
2/13/202623.3023.3023.2723.3051,00423.01
2/12/202623.2323.3423.2223.28157,51622.99
2/11/202623.2323.2323.1923.2063,76422.91
2/10/202623.2223.2323.2023.2249,47722.93
2/09/202623.1523.1923.0523.1876,19422.88
2/06/202623.1123.1823.1023.1753,48122.88
2/05/202623.1323.1323.0923.1098,24422.81
2/04/202623.0923.1123.0823.11135,77122.82
2/03/202623.1123.1923.0423.1645,98022.86