Virtus Newfleet Multi-Sector Bond ETF (NFLT)

22.88
+0.03 (0.13%)
NYSE· Last Trade: Aug 5th, 6:07 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202622.7322.8522.7322.8542,88922.85
8/03/202622.7822.7922.6522.7746,64022.77
7/31/202622.7222.7422.6722.73188,14922.73
7/30/202622.7422.7522.7022.7354,32222.73
7/29/202622.7322.7522.6722.67385,15122.67
7/28/202622.7422.7622.6922.7378,14122.73
7/27/202622.7422.7822.6922.7156,29222.71
7/24/202622.6822.7122.6622.6966,99622.69
7/23/202622.6622.7622.6522.6847,41422.68
7/22/202622.7322.7722.7222.7753,36522.77
7/21/202622.7122.8222.7122.8249,04122.82
7/20/202622.8022.8422.7622.7747,13322.77
7/17/202622.9522.9522.8922.9257,21522.83
7/16/202622.8322.9622.8322.9489,41322.85
7/15/202622.9422.9722.9122.95120,04722.86
7/14/202622.8422.9222.8422.8946,14522.79
7/13/202622.9222.9222.8122.8340,80422.74
7/10/202622.8622.9522.8622.9284,47222.83
7/09/202622.8722.9722.8722.9348,85322.84
7/08/202622.9222.9222.8422.8968,46522.80
7/07/202622.9822.9822.9122.9478,86922.85
7/06/202622.9923.0222.9222.9751,36922.88
7/02/202622.8423.0322.8422.9573,76922.86
7/01/202622.9523.0022.8922.9260,46622.83
6/30/202622.9422.9822.9322.9589,66922.86
6/29/202622.9823.0322.9623.0270,50322.93
6/26/202622.9823.0022.9423.0051,25522.91
6/25/202622.9822.9822.9322.9583,62122.86
6/24/202622.9222.9422.9122.9261,01422.83
6/23/202622.8622.9422.8622.9098,69222.81
6/22/202622.9422.9422.8822.92104,15922.83
6/18/202623.0323.0422.9923.0254,48022.82
6/17/202623.0623.0922.9722.9740,81222.77
6/16/202623.0623.1023.0423.0635,85722.86
6/15/202623.0423.0523.0323.0435,29122.84
6/12/202623.0523.0522.9622.99113,20322.79
6/11/202622.9023.1422.8823.14215,12322.94
6/10/202622.9423.0122.8722.89174,26722.69
6/09/202622.8522.9422.8522.89155,82622.69
6/08/202622.9622.9622.8522.8522,72922.65
6/05/202622.9923.0322.8822.8935,36022.70
6/04/202623.0023.0022.9222.9586,41622.75
6/03/202622.9822.9822.9222.9358,21222.74
6/02/202622.9923.0222.8622.9792,50122.77
6/01/202622.9522.9922.9222.9578,18022.75
5/29/20260.0023.0722.9523.01177,20922.81
5/28/202622.9222.9922.8922.9251,98922.72
5/27/202622.9322.9522.8822.88319,85422.68
5/26/202622.8922.9322.8622.8745,42022.67
5/22/202622.7622.9022.7622.8244,80822.62
5/21/202622.7022.8222.7022.7776,59122.57
5/20/202622.7622.8122.7022.8150,82422.61
5/19/202622.8722.8722.7922.8270,06122.53
5/18/202622.8822.9022.8522.8631,30922.57
5/15/202622.8922.9322.8522.90313,43322.61
5/14/202622.9323.0322.9323.0079,94522.70
5/13/202622.9823.0222.9523.02112,99322.72
5/12/202623.0523.0522.9723.00108,74022.70
5/11/202623.1023.1023.0223.07246,05522.77
5/08/202623.1023.1023.0323.0871,23122.78
5/07/202623.1323.1323.0023.01128,93522.71
5/06/202623.1423.1423.0023.0559,30422.76