Virtus Newfleet Multi-Sec... (NFLT)
AMEX: NFLT
· Real-Time Price · USD
22.85
0.05 (0.22%)
At close: Aug 22, 2025, 3:59 PM
22.89
0.15%
After-hours: Aug 22, 2025, 05:29 PM EDT
NFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 22.81 | 22.93 | 22.68 | 22.89 | 22.85 | 0.39% | 28,997 |
| Aug 21, 2025 | 22.83 | 22.87 | 22.76 | 22.80 | 22.80 | -0.39% | 19,200 |
| Aug 20, 2025 | 22.83 | 22.90 | 22.82 | 22.89 | 22.89 | -0.26% | 25,000 |
| Aug 19, 2025 | 22.96 | 23.00 | 22.82 | 22.95 | 22.84 | 0.00% | 77,924 |
| Aug 18, 2025 | 22.97 | 23.00 | 22.70 | 22.95 | 22.84 | -0.04% | 59,500 |
| Aug 15, 2025 | 22.96 | 23.00 | 22.89 | 22.96 | 22.85 | -0.04% | 40,700 |
| Aug 14, 2025 | 22.96 | 23.00 | 22.83 | 22.97 | 22.86 | 0.09% | 24,400 |
| Aug 13, 2025 | 22.92 | 23.00 | 22.85 | 22.95 | 22.84 | 0.13% | 34,617 |
| Aug 12, 2025 | 22.95 | 22.99 | 22.82 | 22.92 | 22.80 | -0.26% | 36,500 |
| Aug 11, 2025 | 22.93 | 22.98 | 22.76 | 22.98 | 22.87 | 0.35% | 46,829 |
| Aug 8, 2025 | 22.95 | 22.97 | 22.85 | 22.90 | 22.79 | 0.00% | 57,537 |
| Aug 7, 2025 | 22.91 | 22.99 | 22.83 | 22.90 | 22.79 | 0.04% | 51,300 |
| Aug 6, 2025 | 22.93 | 22.97 | 22.89 | 22.89 | 22.78 | -0.13% | 38,737 |
| Aug 5, 2025 | 22.88 | 22.92 | 22.83 | 22.92 | 22.81 | 0.31% | 35,723 |
| Aug 4, 2025 | 22.91 | 22.95 | 22.83 | 22.85 | 22.74 | -0.09% | 25,316 |
| Aug 1, 2025 | 22.79 | 22.89 | 22.78 | 22.87 | 22.76 | 0.40% | 53,607 |
| Jul 31, 2025 | 22.79 | 22.83 | 22.77 | 22.78 | 22.67 | 0.09% | 63,900 |
| Jul 30, 2025 | 22.91 | 22.91 | 22.69 | 22.76 | 22.65 | -0.13% | 67,000 |
| Jul 29, 2025 | 22.76 | 22.90 | 22.65 | 22.79 | 22.68 | 0.09% | 48,847 |
| Jul 28, 2025 | 22.80 | 22.84 | 22.62 | 22.77 | 22.66 | 0.04% | 17,333 |