Skip to main content

Virtus Newfleet Multi-Sector Bond ETF (NY: NFLT )

22.34 -0.04 (-0.18%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 21.99 21.99 21.85 21.93 98,577 +0.00(+0.00%)
Feb 28, 2024 21.93 21.94 21.80 21.93 27,852 +0.06(+0.27%)
Feb 27, 2024 21.93 22.13 21.82 21.87 43,910 +0.02(+0.09%)
Feb 26, 2024 22.12 22.12 21.80 21.85 77,537 -0.05(-0.22%)
Feb 23, 2024 21.99 21.99 21.80 21.90 17,195 +0.04(+0.18%)
Feb 22, 2024 21.93 21.93 21.79 21.86 50,029 +0.03(+0.13%)
Feb 21, 2024 22.03 22.03 21.79 21.84 212,938 -0.03(-0.15%)
Feb 20, 2024 21.92 22.07 21.71 21.87 270,378 +0.02(+0.09%)
Feb 16, 2024 21.79 21.86 21.72 21.85 15,351 +0.04(+0.17%)
Feb 15, 2024 21.81 21.88 21.75 21.81 21,051 +0.07(+0.34%)
Feb 14, 2024 21.73 21.78 21.68 21.74 27,520 -0.02(-0.11%)
Feb 13, 2024 21.82 21.82 21.72 21.76 11,606 -0.11(-0.49%)
Feb 12, 2024 21.94 21.94 21.81 21.87 5,132 +0.05(+0.22%)
Feb 09, 2024 21.79 21.89 21.76 21.82 9,811 -0.06(-0.29%)
Feb 08, 2024 21.96 21.96 21.77 21.89 19,912 -0.03(-0.13%)
Feb 07, 2024 21.95 22.00 21.87 21.91 31,744 +0.00(+0.00%)
Feb 06, 2024 21.92 21.95 21.83 21.91 24,367 +0.09(+0.40%)
Feb 05, 2024 21.89 21.89 21.76 21.83 17,451 -0.09(-0.40%)
Feb 02, 2024 21.94 21.96 21.84 21.91 25,533 -0.17(-0.78%)
Feb 01, 2024 22.05 22.10 21.95 22.09 18,073 +0.14(+0.65%)
Jan 31, 2024 22.08 22.08 21.85 21.94 43,345 -0.02(-0.09%)
Jan 30, 2024 21.80 21.96 21.80 21.96 26,983 +0.13(+0.60%)
Jan 29, 2024 21.96 21.96 21.76 21.83 19,796 -0.07(-0.33%)
Jan 26, 2024 21.85 21.93 21.80 21.90 23,755 +0.03(+0.13%)
Jan 25, 2024 21.88 21.88 21.71 21.88 19,572 +0.06(+0.27%)
Jan 24, 2024 21.91 21.91 21.74 21.82 33,528 -0.02(-0.09%)
Jan 23, 2024 21.80 21.84 21.68 21.84 64,751 -0.03(-0.13%)
Jan 22, 2024 21.74 21.87 21.68 21.87 22,236 +0.08(+0.39%)
Jan 19, 2024 21.85 21.85 21.70 21.78 35,294 +0.01(+0.04%)
Jan 18, 2024 21.82 21.82 21.68 21.77 15,448 -0.01(-0.03%)
Jan 17, 2024 21.85 21.85 21.71 21.78 14,602 -0.02(-0.07%)
Jan 16, 2024 21.75 21.82 21.70 21.79 7,053 -0.06(-0.25%)
Jan 12, 2024 21.88 21.88 21.82 21.85 7,828 +0.07(+0.32%)
Jan 11, 2024 21.61 21.82 21.61 21.78 60,786 -0.01(-0.07%)
Jan 10, 2024 21.72 21.79 21.71 21.79 9,799 +0.03(+0.13%)
Jan 09, 2024 21.82 21.82 21.67 21.77 12,595 +0.07(+0.30%)
Jan 08, 2024 21.76 21.76 21.69 21.70 4,543 +0.07(+0.33%)
Jan 05, 2024 21.64 21.75 21.63 21.63 12,004 -0.05(-0.24%)
Jan 04, 2024 21.71 21.71 21.68 21.68 1,494 -0.06(-0.27%)
Jan 03, 2024 21.67 21.80 21.67 21.74 9,844 -0.05(-0.22%)
Jan 02, 2024 21.74 21.84 21.74 21.79 7,596 -0.02(-0.11%)
Dec 29, 2023 21.97 21.97 21.79 21.81 31,717 -0.05(-0.25%)
Dec 28, 2023 22.01 22.01 21.81 21.87 15,094 -0.01(-0.04%)
Dec 27, 2023 21.79 21.94 21.79 21.88 14,659 +0.08(+0.38%)
Dec 26, 2023 21.81 21.84 21.74 21.79 5,195 -0.04(-0.18%)
Dec 22, 2023 21.83 21.85 21.78 21.83 3,418 -0.07(-0.31%)
Dec 21, 2023 21.78 21.90 21.78 21.90 12,497 +0.10(+0.45%)
Dec 20, 2023 21.80 21.84 21.72 21.80 23,645 +0.01(+0.05%)
Dec 19, 2023 21.91 21.91 21.74 21.79 25,959 +0.07(+0.33%)
Dec 18, 2023 21.72 21.74 21.70 21.72 2,041 +0.02(+0.11%)
Dec 15, 2023 21.89 21.89 21.65 21.70 10,542 -0.03(-0.13%)
Dec 14, 2023 21.69 21.97 21.62 21.72 29,817 +0.21(+0.98%)
Dec 13, 2023 21.38 21.57 21.38 21.51 10,131 +0.18(+0.83%)
Dec 12, 2023 21.48 21.48 21.28 21.34 7,404 +0.03(+0.16%)
Dec 11, 2023 21.42 21.43 21.24 21.30 5,359 -0.01(-0.07%)
Dec 08, 2023 21.31 21.38 21.27 21.32 4,992 -0.13(-0.61%)
Dec 07, 2023 21.37 21.46 21.35 21.45 6,433 +0.10(+0.48%)
Dec 06, 2023 21.39 21.41 21.32 21.35 8,930 +0.07(+0.34%)
Dec 05, 2023 21.25 21.34 21.22 21.28 7,258 +0.06(+0.30%)
Dec 04, 2023 21.25 21.25 21.18 21.21 9,813 -0.03(-0.16%)
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.