Virtus Newfleet Multi-Sec... (NFLT)

22.21

0.18 (0.82%)

At close: Apr 15, 2025, 3:59 PM

22.51

1.35%

After-hours: Apr 15, 2025, 08:00 PM EDT

Virtus Newfleet Multi-Sector Bond ETF Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	22.21	22.21	22.25	22.25	22.14	22.14	22.25	22.25	1.00%	38,543
Apr 14, 2025	22.28	22.28	22.28	22.28	22.03	22.03	22.03	22.03	-0.36%	30,831
Apr 11, 2025	22.17	22.17	22.17	22.17	21.87	21.87	22.11	22.11	0.14%	32,334
Apr 10, 2025	22.15	22.15	22.21	22.21	21.96	21.96	22.08	22.08	-1.21%	55,933
Apr 9, 2025	22.12	22.12	22.35	22.35	21.94	21.94	22.35	22.35	0.81%	108,200
Apr 8, 2025	22.36	22.36	22.36	22.36	22.05	22.05	22.17	22.17	0.00%	46,800
Apr 7, 2025	22.41	22.41	22.41	22.41	22.17	22.17	22.17	22.17	-1.29%	118,700
Apr 4, 2025	22.70	22.70	22.70	22.70	22.17	22.17	22.46	22.46	-0.31%	149,500
Apr 3, 2025	22.55	22.55	22.70	22.70	22.52	22.52	22.53	22.53	-0.22%	161,735
Apr 2, 2025	22.61	22.61	22.61	22.61	22.55	22.55	22.58	22.58	-0.09%	36,200
Apr 1, 2025	22.53	22.53	22.61	22.61	22.53	22.53	22.60	22.60	0.13%	44,743
Mar 31, 2025	22.64	22.64	22.64	22.64	22.52	22.52	22.57	22.57	0.09%	44,745
Mar 28, 2025	22.54	22.54	22.55	22.55	22.51	22.51	22.55	22.55	0.04%	40,300
Mar 27, 2025	22.56	22.56	22.56	22.56	22.48	22.48	22.54	22.54	0.04%	41,409
Mar 26, 2025	22.66	22.66	22.66	22.66	22.52	22.52	22.53	22.53	-0.22%	26,000
Mar 25, 2025	22.62	22.62	22.62	22.62	22.53	22.53	22.58	22.58	0.00%	38,600
Mar 24, 2025	22.64	22.64	22.68	22.68	22.48	22.48	22.58	22.58	0.00%	55,647
Mar 21, 2025	22.63	22.63	22.63	22.63	22.53	22.53	22.58	22.58	0.04%	27,530
Mar 20, 2025	22.58	22.58	22.61	22.61	22.55	22.55	22.57	22.57	-0.35%	149,100
Mar 19, 2025	22.56	22.46	22.68	22.58	22.56	22.46	22.65	22.55	0.18%	39,922
Mar 18, 2025	22.60	22.50	22.63	22.53	22.58	22.48	22.61	22.51	-0.09%	42,700
Mar 17, 2025	22.63	22.52	22.63	22.52	22.58	22.47	22.63	22.52	0.09%	34,200
Mar 14, 2025	22.67	22.57	22.67	22.57	22.56	22.46	22.61	22.51	0.00%	58,500
Mar 13, 2025	22.59	22.49	22.81	22.71	22.37	22.27	22.61	22.51	0.09%	41,600
Mar 12, 2025	22.59	22.49	22.65	22.55	22.58	22.48	22.59	22.49	-0.13%	60,028
Mar 11, 2025	22.68	22.58	22.71	22.61	22.60	22.50	22.62	22.52	-0.35%	42,700
Mar 10, 2025	22.66	22.56	22.72	22.62	22.66	22.56	22.70	22.60	0.00%	30,639
Mar 7, 2025	22.70	22.60	22.74	22.64	22.66	22.56	22.70	22.60	0.09%	44,845
Mar 6, 2025	22.58	22.48	22.74	22.64	22.58	22.48	22.68	22.58	-0.22%	24,730
Mar 5, 2025	22.80	22.69	22.80	22.69	22.68	22.57	22.73	22.62	0.09%	29,219
Mar 4, 2025	22.65	22.55	22.81	22.71	22.65	22.55	22.71	22.61	-0.35%	50,912
Mar 3, 2025	22.80	22.69	22.80	22.69	22.67	22.56	22.79	22.68	0.00%	14,900
Feb 28, 2025	22.66	22.55	22.79	22.68	22.66	22.55	22.79	22.68	0.18%	20,133
Feb 27, 2025	22.81	22.70	22.81	22.70	22.68	22.57	22.75	22.64	0.00%	36,934
Feb 26, 2025	22.62	22.51	22.75	22.64	22.62	22.51	22.75	22.64	0.22%	35,607
Feb 25, 2025	22.68	22.58	22.73	22.63	22.59	22.49	22.70	22.60	0.40%	34,145
Feb 24, 2025	22.55	22.45	22.65	22.55	22.55	22.45	22.61	22.51	-0.09%	40,700
Feb 21, 2025	22.52	22.42	22.75	22.65	22.52	22.42	22.63	22.53	0.27%	42,429
Feb 20, 2025	22.50	22.39	22.60	22.49	22.50	22.39	22.57	22.46	-0.22%	38,500
Feb 19, 2025	22.51	22.29	22.71	22.49	22.51	22.29	22.62	22.40	-0.04%	75,600
Feb 18, 2025	22.67	22.45	22.69	22.47	22.61	22.39	22.63	22.41	-0.31%	22,425
Feb 14, 2025	22.76	22.54	22.76	22.54	22.62	22.40	22.70	22.48	0.53%	40,000
Feb 13, 2025	22.60	22.38	22.67	22.45	22.53	22.31	22.58	22.36	0.00%	54,100
Feb 12, 2025	22.66	22.44	22.66	22.44	22.50	22.28	22.58	22.36	-0.22%	72,343
Feb 11, 2025	22.60	22.38	22.65	22.43	22.56	22.34	22.63	22.41	-0.13%	30,513
Feb 10, 2025	22.55	22.33	22.69	22.47	22.55	22.33	22.66	22.44	0.22%	65,700
Feb 7, 2025	22.66	22.44	22.69	22.47	22.60	22.38	22.61	22.39	-0.44%	75,222
Feb 6, 2025	22.78	22.56	22.78	22.56	22.62	22.40	22.71	22.49	0.09%	214,124
Feb 5, 2025	22.74	22.52	22.75	22.53	22.46	22.24	22.69	22.47	0.40%	913,135
Feb 4, 2025	22.67	22.45	22.70	22.48	22.52	22.30	22.60	22.38	0.04%	40,643