Virtus Newfleet Multi-Sector Bond ETF (NFLT)

23.04
-0.05 (-0.22%)
NYSE · Last Trade: Jan 1st, 5:24 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202523.1523.1523.0323.0467,60323.04
12/30/202523.1523.1523.0523.0937,78323.09
12/29/202523.1023.1623.0323.0750,76223.07
12/26/202523.1223.1523.0223.0551,07723.05
12/24/202523.1723.1723.0323.1281,66723.12
12/23/202522.9023.0922.9023.05106,81623.05
12/22/202523.0523.0622.9523.05121,19523.05
12/19/202523.2123.2223.1123.1156,23022.96
12/18/202523.1123.2623.0323.1445,53822.99
12/17/202523.1623.2223.0423.0962,43022.94
12/16/202523.0923.2223.0523.1066,54922.95
12/15/202523.1523.1723.0823.1349,51222.98
12/12/202523.2423.2423.0723.0849,57922.93
12/11/202523.1123.1623.0723.1341,56122.98
12/10/202523.0323.1722.9423.1063,98822.95
12/09/202523.2823.2822.9423.0675,94822.91
12/08/202523.0123.1523.0123.0862,62122.93
12/05/202522.9723.2422.9723.1490,90222.99
12/04/202523.1123.2223.0423.2166,84523.06
12/03/202523.1023.1822.9823.1776,14223.02
12/02/202523.1023.1523.0123.0945,01922.95
12/01/202523.0723.1123.0223.0441,90822.89
11/28/202523.2523.2523.0223.1426,43122.99
11/26/202522.9423.1822.9323.1265,92722.97
11/25/202523.2223.2222.9523.0491,74122.89
11/24/202522.9523.1122.9323.0360,07422.88
11/21/202523.0123.0522.9422.9926,76722.84
11/20/202523.0123.1022.9323.0036,68122.85
11/19/202523.1223.1323.0523.0645,78022.78
11/18/202523.2623.2623.0523.0843,34422.80
11/17/202523.0823.0923.0523.0731,92822.79
11/14/202523.0823.1323.0423.0754,30322.79
11/13/202523.1123.1923.0723.1596,99422.87
11/12/202523.1423.2122.9023.1337,30322.85
11/11/202522.9623.2122.9523.0955,41322.81
11/10/202522.9523.2122.9523.2143,41522.93
11/07/202523.3423.3422.9623.1834,10622.90
11/06/202523.2123.2123.0623.1347,23622.85
11/05/202523.1223.1523.0123.0228,49122.74
11/04/202523.0423.1823.0423.1350,88922.85
11/03/202523.0823.1423.0523.0974,87122.82
10/31/202523.0023.2322.9623.0830,05422.80
10/30/202523.0023.2023.0023.1234,73322.84
10/29/202523.3523.3523.1723.1257,46122.84
10/28/202523.1823.2423.1023.1835,26722.91
10/27/202523.1523.2623.0523.2286,15422.94
10/24/202523.1123.1623.0723.1122,24322.84
10/23/202523.1123.1623.0323.0953,08322.82
10/22/202523.0923.1723.0223.0530,95722.77
10/21/202523.1123.1723.0323.1018,72322.82
10/20/202522.9323.1622.9323.0923,26922.81
10/17/202523.1223.2222.9623.0933,49522.71
10/16/202523.2923.2923.0823.1851,34522.80
10/15/202523.1323.1923.0923.1420,78722.76
10/14/202523.1323.1523.0123.1455,55922.76
10/13/202523.1023.3023.0523.1849,33122.80
10/10/202523.0723.2123.0123.01132,89422.63
10/09/202523.2723.2723.0323.1041,28022.72
10/08/202523.0223.1523.0223.11106,58222.73
10/07/202523.2423.2423.0023.1085,03922.72
10/06/202523.1823.1823.0523.1177,93222.74
10/03/202523.0823.1323.0523.1334,75122.75
10/02/202523.2523.2523.0523.0953,89322.71
10/01/202523.0723.2023.0223.1189,61422.73