Virtus Newfleet ABS/MBS ETF (VABS)

24.21
+0.01 (0.04%)
NYSE· Last Trade: Aug 5th, 6:45 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Virtus Newfleet ABS/MBS ETF (VABS)

DateOpenHighLowCloseVolumeAdjusted Close
8/05/202624.1824.2224.1824.2158924.21
8/04/202624.2024.2024.2024.201624.20
8/03/202624.1324.1324.1324.1338724.13
7/31/202624.1124.1224.1124.121,08124.12
7/30/202624.1424.1424.1424.1415324.14
7/29/202624.0924.1524.0724.151,48424.15
7/28/202624.0924.1024.0824.083,67024.08
7/27/202624.1024.1024.0724.082,12224.08
7/24/202624.0924.1024.0924.093,04724.09
7/23/202624.0524.0623.9424.047,46924.04
7/22/202624.0724.0724.0724.0774324.07
7/21/202624.0924.0924.0924.091724.09
7/20/202624.1124.1124.1124.114524.11
7/17/202624.2324.2324.2124.2142124.12
7/16/202624.2024.2124.2024.212,47824.12
7/15/202624.1924.2124.1924.201,22224.11
7/14/202624.1824.1824.1824.1834424.09
7/13/202624.1524.1524.1524.152024.06
7/10/202624.1624.1624.1624.1610024.07
7/09/202624.1724.1824.1724.1887824.09
7/08/202624.1724.1824.1624.163,48924.07
7/07/202624.1824.1824.1824.1831624.08
7/06/202624.1924.2024.1824.201,60224.10
7/02/202624.2024.2024.1824.1817,47924.09
7/01/202624.1824.1824.1624.171,79524.08
6/30/202624.1924.1924.1624.171,41224.08
6/29/202624.2024.2024.1824.192,71024.10
6/26/202624.1924.2124.1924.211,90524.12
6/25/202624.1824.1824.1724.181,16524.08
6/24/202624.1624.1724.1524.161,44324.07
6/23/202624.1424.1424.1324.1333524.04
6/22/202624.1224.1224.1124.114,93124.02
6/18/202624.2324.2324.2124.211,54024.05
6/17/202624.2524.2524.2324.2328224.07
6/16/202624.2224.2524.2224.253,07624.08
6/15/202624.2524.2524.2324.231,39524.06
6/12/202624.2224.2224.2124.215,01624.05
6/11/202624.2424.2424.2324.232,24624.06
6/10/202624.1924.2024.1924.202,95724.03
6/09/202624.1824.1924.1824.195,24924.02
6/08/202624.1824.1824.1724.171,334,76424.00
6/05/202624.1624.1624.1424.154,45223.98
6/04/202624.1924.1924.1424.145,17323.97
6/03/202624.1824.1824.1424.141,77923.97
6/02/202624.1624.1724.1624.172,49324.00
6/01/202624.1624.1624.1624.1640123.99
5/29/20260.0024.1724.1724.171524.00
5/28/202624.1524.2824.1524.165,24023.99
5/27/202624.1524.1524.1224.123,43323.95
5/26/202624.1224.1324.1224.1329623.96
5/22/202624.0924.1024.0924.1031923.93
5/21/202624.1024.1024.1024.1041923.93
5/20/202624.1024.1024.1024.1019623.93
5/19/202624.1724.1724.1624.1697223.90
5/18/202624.1924.1924.1824.181,67223.91
5/15/202624.1624.1824.1624.1715,26723.90
5/14/202624.2124.2124.1924.1926523.92
5/13/202624.1924.1924.1924.191,40523.92
5/12/202624.1724.2124.1324.2024,79623.93
5/11/202624.2124.2224.2024.2090323.93
5/08/202624.2224.2224.2224.2211023.95
5/07/202624.2124.2124.1924.1987723.92
5/06/202624.2124.2124.2124.2116623.94