Virtus Newfleet ABS/MBS E... (VABS)
AMEX: VABS
· Real-Time Price · USD
24.59
-0.02 (-0.08%)
At close: Sep 10, 2025, 11:25 AM
VABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.64 | 24.69 | 24.61 | 24.62 | 24.62 | -0.08% | 2,813 |
| Sep 8, 2025 | 24.65 | 24.65 | 24.63 | 24.64 | 24.64 | 0.04% | 1,035 |
| Sep 5, 2025 | 24.61 | 24.63 | 24.61 | 24.63 | 24.63 | 0.08% | 800 |
| Sep 4, 2025 | 24.61 | 24.61 | 24.59 | 24.61 | 24.61 | 0.08% | 17,924 |
| Sep 3, 2025 | 24.55 | 24.60 | 24.55 | 24.59 | 24.59 | 0.16% | 1,379,400 |
| Sep 2, 2025 | 24.53 | 24.56 | 24.53 | 24.55 | 24.55 | -0.04% | 8,115 |
| Aug 29, 2025 | 24.54 | 24.59 | 24.54 | 24.56 | 24.56 | 0.12% | 4,022 |
| Aug 28, 2025 | 24.54 | 24.54 | 24.52 | 24.53 | 24.53 | 0.04% | 500 |
| Aug 27, 2025 | 24.50 | 24.52 | 24.50 | 24.52 | 24.52 | 0.04% | 340 |
| Aug 26, 2025 | 24.48 | 24.52 | 24.48 | 24.51 | 24.51 | 0.08% | 2,843 |
| Aug 25, 2025 | 24.48 | 24.49 | 24.48 | 24.49 | 24.49 | -0.04% | 1,048 |
| Aug 22, 2025 | 24.51 | 24.51 | 24.50 | 24.50 | 24.50 | 0.25% | 400 |
| Aug 21, 2025 | 24.45 | 24.49 | 24.42 | 24.44 | 24.44 | -0.08% | 1,924 |
| Aug 20, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.61% | 217 |
| Aug 19, 2025 | 24.59 | 24.62 | 24.52 | 24.61 | 24.45 | -0.04% | 8,018 |
| Aug 18, 2025 | 24.62 | 24.64 | 24.61 | 24.62 | 24.46 | 0.04% | 2,700 |
| Aug 15, 2025 | 24.62 | 24.62 | 24.61 | 24.61 | 24.44 | 0.08% | 1,900 |
| Aug 14, 2025 | 24.60 | 24.60 | 24.59 | 24.59 | 24.43 | -0.08% | 300 |
| Aug 13, 2025 | 24.62 | 24.69 | 24.60 | 24.61 | 24.45 | 0.12% | 6,700 |
| Aug 12, 2025 | 24.56 | 24.59 | 24.56 | 24.58 | 24.41 | 0.00% | 9,313 |