Home

Virtus Newfleet Multi-Sector Bond ETF (NFLT)

23.12
+0.02 (0.09%)
NYSE · Last Trade: Oct 25th, 6:19 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/24/202523.1123.1623.0723.1122,24323.11
10/23/202523.1123.1623.0323.0953,08323.09
10/22/202523.0923.1723.0223.0530,95723.05
10/21/202523.1123.1723.0323.1018,72323.10
10/20/202522.9323.1622.9323.0923,26923.09
10/17/202523.1223.2222.9623.0933,49523.09
10/16/202523.2923.2923.0823.1851,34523.18
10/15/202523.1323.1923.0923.1420,78723.14
10/14/202523.1323.1523.0123.1455,55923.14
10/13/202523.1023.3023.0523.1849,33123.18
10/10/202523.0723.2123.0123.01132,89423.01
10/09/202523.2723.2723.0323.1041,28023.10
10/08/202523.0223.1523.0223.11106,58223.11
10/07/202523.2423.2423.0023.1085,03923.10
10/06/202523.1823.1823.0523.1177,93223.11
10/03/202523.0823.1323.0523.1334,75123.13
10/02/202523.2523.2523.0523.0953,89323.09
10/01/202523.0723.2023.0223.1189,61423.11
9/30/202523.0523.1223.0423.0727,76923.07
9/29/202523.1523.1523.0023.0522,00123.05
9/26/202523.1723.1722.9723.0555,02123.05
9/25/202523.1223.1222.9623.1025,22923.10
9/24/202523.0723.1423.0223.0251,15023.02
9/23/202523.1123.1622.8323.0542,71823.05
9/22/202523.0023.1323.0023.0487,86323.04
9/19/202523.1923.2223.1423.2032,11823.09
9/18/202523.2523.2523.1423.2061,20223.09
9/17/202523.2223.2523.1423.1733,25923.06
9/16/202523.2023.2823.1623.2041,53323.09
9/15/202523.1723.3223.0823.2026,52523.09
9/12/202523.2023.2623.1123.25215,87423.14
9/11/202523.3023.3023.1123.1848,20223.07
9/10/202523.1223.1723.0823.12583,64323.01
9/09/202523.1023.1623.0623.1172,70923.01
9/08/202523.1223.1523.0923.1132,67223.00
9/05/202523.1323.1322.9823.0730,30522.96
9/04/202522.8223.0222.8223.0045,22922.89
9/03/202523.0223.0222.8822.8882,30022.78
9/02/202522.8723.1322.8422.9517,75522.85
8/29/202523.5123.5122.9222.9322,16022.82
8/28/202522.9323.0122.9122.9933,00322.89
8/27/202522.9022.9722.8322.9258,69822.82
8/26/202522.8922.9822.8622.9332,40622.83
8/25/202522.7422.9822.7422.8864,74622.78
8/22/202522.8122.9322.6822.8928,99722.78
8/21/202522.8322.8722.7622.8019,15622.70
8/20/202522.8322.9022.8222.8924,99122.78
8/19/202522.9623.0022.8222.9577,92422.74
8/18/202522.9723.0022.7022.9559,45422.74
8/15/202522.9623.0022.8922.9640,65522.74
8/14/202522.9623.0022.8322.9724,39022.76
8/13/202522.9223.0022.8422.9534,61722.74
8/12/202522.9522.9922.8222.9136,49522.70
8/11/202522.9322.9822.7622.9846,82922.77
8/08/202522.9522.9722.8522.9057,53722.69
8/07/202522.9122.9922.8322.9051,26122.69
8/06/202522.9322.9722.8922.8938,73722.68
8/05/202522.8822.9222.8322.9235,72322.71
8/04/202522.9122.9522.8322.8525,31622.64
8/01/202522.7922.8922.7722.8753,60722.66
7/31/202522.7922.8322.7722.7863,88722.57
7/30/202522.9122.9122.6922.7666,95522.55
7/29/202522.7622.9022.6522.7948,84722.58
7/28/202522.8022.8422.6222.7717,33322.56