Virtus Newfleet Multi-Sector Bond ETF (NFLT)

22.96
+0.04 (0.15%)
NYSE· Last Trade: Jul 5th, 3:15 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/02/202622.8423.0322.8422.9573,76922.95
7/01/202622.9523.0022.8922.9260,46622.92
6/30/202622.9422.9822.9322.9589,66922.95
6/29/202622.9823.0322.9623.0270,50323.02
6/26/202622.9823.0022.9423.0051,25523.00
6/25/202622.9822.9822.9322.9583,62122.95
6/24/202622.9222.9422.9122.9261,01422.92
6/23/202622.8622.9422.8622.9098,69222.90
6/22/202622.9422.9422.8822.92104,15922.92
6/18/202623.0323.0422.9923.0254,48022.91
6/17/202623.0623.0922.9722.9740,81222.86
6/16/202623.0623.1023.0423.0635,85722.95
6/15/202623.0423.0523.0323.0435,29122.93
6/12/202623.0523.0522.9622.99113,20322.88
6/11/202622.9023.1422.8823.14215,12323.03
6/10/202622.9423.0122.8722.89174,26722.78
6/09/202622.8522.9422.8522.89155,82622.78
6/08/202622.9622.9622.8522.8522,72922.74
6/05/202622.9923.0322.8822.8935,36022.79
6/04/202623.0023.0022.9222.9586,41622.84
6/03/202622.9822.9822.9222.9358,21222.83
6/02/202622.9923.0222.8622.9792,50122.86
6/01/202622.9522.9922.9222.9578,18022.84
5/29/20260.0023.0722.9523.01177,20922.90
5/28/202622.9222.9922.8922.9251,98922.81
5/27/202622.9322.9522.8822.88319,85422.77
5/26/202622.8922.9322.8622.8745,42022.76
5/22/202622.7622.9022.7622.8244,80822.71
5/21/202622.7022.8222.7022.7776,59122.67
5/20/202622.7622.8122.7022.8150,82422.70
5/19/202622.8722.8722.7922.8270,06122.62
5/18/202622.8822.9022.8522.8631,30922.66
5/15/202622.8922.9322.8522.90313,43322.70
5/14/202622.9323.0322.9323.0079,94522.80
5/13/202622.9823.0222.9523.02112,99322.82
5/12/202623.0523.0522.9723.00108,74022.80
5/11/202623.1023.1023.0223.07246,05522.87
5/08/202623.1023.1023.0323.0871,23122.88
5/07/202623.1323.1323.0023.01128,93522.81
5/06/202623.1423.1423.0023.0559,30422.85
5/05/202622.9822.9822.9122.9334,20322.73
5/04/202622.8922.9822.8922.9338,98522.72
5/01/202622.9522.9922.9122.9848,74322.78
4/30/202622.9722.9722.9022.9693,31122.76
4/29/202623.0023.0022.8722.8930,12022.69
4/28/202623.0123.0122.9222.9538,30522.75
4/27/202623.0723.0722.9823.0088,36522.80
4/24/202623.0223.0522.9723.0467,09422.83
4/23/202623.0423.1322.9722.9935,91322.79
4/22/202622.9823.0622.9823.0230,19022.82
4/21/202623.1223.1223.0023.0391,23922.83
4/20/202623.1123.1123.0523.0734,95522.87
4/17/202623.1823.1823.1123.1627,26322.86
4/16/202623.1023.1323.0523.0940,68022.79
4/15/202623.0623.1123.0623.10103,16422.80
4/14/202623.0723.1223.0523.1161,86322.80
4/13/202622.9823.0322.9723.0171,04322.71
4/10/202622.9723.0222.9723.0284,51522.72
4/09/202622.9523.0222.9123.0293,85422.72
4/08/202623.0323.0322.9122.9285,95722.62
4/07/202622.8222.8822.7222.88122,86522.58
4/06/202622.8622.9122.7522.8447,05922.54