Virtus Newfleet Multi-Sec... (NFLT)
AMEX: NFLT
· Real-Time Price · USD
23.08
0.03 (0.13%)
At close: Sep 30, 2025, 3:59 PM
23.07
-0.06%
After-hours: Sep 30, 2025, 06:23 PM EDT
NFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 23.15 | 23.15 | 23.00 | 23.05 | 23.05 | 0.00% | 21,995 |
| Sep 26, 2025 | 23.17 | 23.17 | 22.97 | 23.05 | 23.05 | -0.22% | 55,021 |
| Sep 25, 2025 | 23.12 | 23.12 | 22.96 | 23.10 | 23.10 | 0.35% | 25,229 |
| Sep 24, 2025 | 23.07 | 23.14 | 23.02 | 23.02 | 23.02 | -0.13% | 51,200 |
| Sep 23, 2025 | 23.11 | 23.16 | 22.83 | 23.05 | 23.05 | 0.04% | 42,718 |
| Sep 22, 2025 | 23.00 | 23.13 | 23.00 | 23.04 | 23.04 | -0.69% | 87,900 |
| Sep 19, 2025 | 23.19 | 23.22 | 23.14 | 23.20 | 23.09 | 0.00% | 32,118 |
| Sep 18, 2025 | 23.25 | 23.25 | 23.14 | 23.20 | 23.09 | 0.13% | 61,202 |
| Sep 17, 2025 | 23.22 | 23.25 | 23.14 | 23.17 | 23.06 | -0.13% | 33,300 |
| Sep 16, 2025 | 23.20 | 23.28 | 23.16 | 23.20 | 23.09 | 0.00% | 41,533 |
| Sep 15, 2025 | 23.17 | 23.32 | 23.08 | 23.20 | 23.09 | -0.22% | 26,525 |
| Sep 12, 2025 | 23.20 | 23.26 | 23.11 | 23.25 | 23.14 | 0.30% | 215,900 |
| Sep 11, 2025 | 23.30 | 23.30 | 23.11 | 23.18 | 23.07 | 0.26% | 48,202 |
| Sep 10, 2025 | 23.12 | 23.17 | 23.08 | 23.12 | 23.01 | 0.00% | 583,643 |
| Sep 9, 2025 | 23.10 | 23.16 | 23.06 | 23.12 | 23.01 | 0.04% | 72,709 |
| Sep 8, 2025 | 23.12 | 23.15 | 23.09 | 23.11 | 23.00 | 0.17% | 32,700 |
| Sep 5, 2025 | 23.13 | 23.13 | 22.98 | 23.07 | 22.96 | 0.30% | 30,305 |
| Sep 4, 2025 | 22.82 | 23.02 | 22.82 | 23.00 | 22.90 | 0.52% | 45,229 |
| Sep 3, 2025 | 23.02 | 23.02 | 22.88 | 22.88 | 22.78 | -0.31% | 82,300 |
| Sep 2, 2025 | 22.87 | 23.13 | 22.84 | 22.95 | 22.85 | 0.09% | 17,800 |