Virtus Private Credit ETF (VPC)
19.64
0.27 (1.40%)
At close: Apr 15, 2025, 3:59 PM
Virtus Private Credit ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 19.36 | 19.36 | 19.69 | 19.69 | 19.27 | 19.27 | 19.61 | 19.61 | 1.24% | 11,310 |
| Apr 14, 2025 | 19.33 | 19.33 | 19.52 | 19.52 | 19.18 | 19.18 | 19.37 | 19.37 | 1.68% | 5,250 |
| Apr 11, 2025 | 19.00 | 19.00 | 19.17 | 19.17 | 18.80 | 18.80 | 19.05 | 19.05 | 0.11% | 20,200 |
| Apr 10, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 18.88 | 18.88 | 19.03 | 19.03 | -3.25% | 25,406 |
| Apr 9, 2025 | 18.30 | 18.30 | 19.75 | 19.75 | 18.26 | 18.26 | 19.67 | 19.67 | 5.98% | 34,002 |
| Apr 8, 2025 | 18.98 | 18.98 | 19.40 | 19.40 | 18.38 | 18.38 | 18.56 | 18.56 | 0.32% | 68,541 |
| Apr 7, 2025 | 18.91 | 18.91 | 18.98 | 18.98 | 17.99 | 17.99 | 18.50 | 18.50 | -3.80% | 47,635 |
| Apr 4, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 19.23 | 19.23 | 19.23 | 19.23 | -6.88% | 105,831 |
| Apr 3, 2025 | 20.75 | 20.75 | 20.82 | 20.82 | 20.62 | 20.62 | 20.65 | 20.65 | -1.71% | 41,905 |
| Apr 2, 2025 | 21.01 | 21.01 | 21.16 | 21.16 | 21.01 | 21.01 | 21.01 | 21.01 | -0.80% | 27,232 |
| Apr 1, 2025 | 20.99 | 20.99 | 21.18 | 21.18 | 20.99 | 20.99 | 21.18 | 21.18 | 0.76% | 40,000 |
| Mar 31, 2025 | 21.07 | 21.07 | 21.09 | 21.09 | 20.86 | 20.86 | 21.02 | 21.02 | -0.33% | 71,800 |
| Mar 28, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.06 | 21.06 | 21.09 | 21.09 | -0.42% | 20,028 |
| Mar 27, 2025 | 21.31 | 21.31 | 21.36 | 21.36 | 21.11 | 21.11 | 21.18 | 21.18 | -0.84% | 240,000 |
| Mar 26, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.28 | 21.28 | 21.36 | 21.36 | -0.14% | 20,632 |
| Mar 25, 2025 | 21.36 | 21.36 | 21.39 | 21.39 | 21.23 | 21.23 | 21.39 | 21.39 | 0.80% | 24,347 |
| Mar 24, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.13 | 21.13 | 21.22 | 21.22 | -0.33% | 59,700 |
| Mar 21, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.23 | 21.23 | 21.29 | 21.29 | -0.05% | 23,200 |
| Mar 20, 2025 | 21.53 | 21.53 | 21.90 | 21.90 | 21.25 | 21.25 | 21.30 | 21.30 | -1.84% | 15,100 |
| Mar 19, 2025 | 21.75 | 21.30 | 21.81 | 21.36 | 21.65 | 21.20 | 21.70 | 21.25 | 0.05% | 14,002 |
| Mar 18, 2025 | 21.76 | 21.31 | 21.89 | 21.44 | 21.69 | 21.24 | 21.69 | 21.24 | -0.46% | 21,800 |
| Mar 17, 2025 | 21.78 | 21.33 | 21.91 | 21.46 | 21.75 | 21.30 | 21.79 | 21.34 | 0.00% | 19,546 |
| Mar 14, 2025 | 21.66 | 21.21 | 21.79 | 21.34 | 21.63 | 21.18 | 21.79 | 21.34 | 1.30% | 10,712 |
| Mar 13, 2025 | 21.68 | 21.23 | 21.71 | 21.26 | 21.50 | 21.05 | 21.51 | 21.06 | -0.83% | 16,736 |
| Mar 12, 2025 | 21.62 | 21.17 | 21.74 | 21.29 | 21.56 | 21.11 | 21.69 | 21.24 | 0.65% | 40,437 |
| Mar 11, 2025 | 21.94 | 21.48 | 21.94 | 21.48 | 21.54 | 21.09 | 21.55 | 21.10 | -1.51% | 38,600 |
| Mar 10, 2025 | 22.01 | 21.56 | 22.06 | 21.61 | 21.83 | 21.38 | 21.88 | 21.43 | -0.68% | 21,749 |
| Mar 7, 2025 | 21.94 | 21.48 | 22.11 | 21.65 | 21.92 | 21.46 | 22.03 | 21.57 | 0.59% | 47,829 |
| Mar 6, 2025 | 22.01 | 21.56 | 22.01 | 21.56 | 21.84 | 21.39 | 21.90 | 21.45 | -0.54% | 28,406 |
| Mar 5, 2025 | 22.16 | 21.70 | 22.17 | 21.71 | 21.94 | 21.48 | 22.02 | 21.56 | -0.72% | 19,900 |
| Mar 4, 2025 | 22.36 | 21.90 | 22.36 | 21.90 | 22.11 | 21.65 | 22.18 | 21.72 | -1.11% | 20,811 |
| Mar 3, 2025 | 22.65 | 22.18 | 22.73 | 22.25 | 22.38 | 21.91 | 22.43 | 21.96 | -0.97% | 107,828 |
| Feb 28, 2025 | 22.35 | 21.89 | 22.65 | 22.18 | 22.35 | 21.89 | 22.65 | 22.18 | 0.71% | 78,232 |
| Feb 27, 2025 | 22.48 | 22.01 | 22.52 | 22.05 | 22.37 | 21.90 | 22.49 | 22.02 | 0.04% | 170,200 |
| Feb 26, 2025 | 22.64 | 22.17 | 22.64 | 22.17 | 22.40 | 21.93 | 22.48 | 22.01 | -0.53% | 30,100 |
| Feb 25, 2025 | 22.70 | 22.23 | 22.70 | 22.23 | 22.51 | 22.04 | 22.60 | 22.13 | -0.26% | 61,900 |
| Feb 24, 2025 | 22.76 | 22.29 | 22.76 | 22.29 | 22.56 | 22.09 | 22.66 | 22.19 | -0.22% | 31,600 |
| Feb 21, 2025 | 22.84 | 22.37 | 22.86 | 22.39 | 22.65 | 22.18 | 22.71 | 22.24 | -0.83% | 48,300 |
| Feb 20, 2025 | 22.86 | 22.39 | 22.90 | 22.43 | 22.70 | 22.23 | 22.90 | 22.43 | 0.22% | 39,300 |
| Feb 19, 2025 | 22.68 | 22.21 | 22.85 | 22.38 | 22.67 | 22.20 | 22.85 | 22.38 | 0.13% | 35,731 |
| Feb 18, 2025 | 22.67 | 22.20 | 22.83 | 22.36 | 22.65 | 22.18 | 22.82 | 22.35 | 0.53% | 97,015 |
| Feb 14, 2025 | 22.61 | 22.14 | 22.72 | 22.25 | 22.60 | 22.13 | 22.70 | 22.23 | 0.75% | 37,708 |
| Feb 13, 2025 | 22.46 | 21.99 | 22.53 | 22.06 | 22.46 | 21.99 | 22.53 | 22.06 | 0.27% | 28,673 |
| Feb 12, 2025 | 22.41 | 21.94 | 22.47 | 22.00 | 22.37 | 21.90 | 22.47 | 22.00 | 0.04% | 16,525 |
| Feb 11, 2025 | 22.37 | 21.90 | 22.46 | 21.99 | 22.34 | 21.87 | 22.46 | 21.99 | 0.45% | 37,829 |
| Feb 10, 2025 | 22.39 | 21.93 | 22.39 | 21.93 | 22.31 | 21.85 | 22.36 | 21.90 | -0.13% | 38,800 |
| Feb 7, 2025 | 22.40 | 21.93 | 22.40 | 21.93 | 22.31 | 21.84 | 22.39 | 21.92 | -0.09% | 24,035 |
| Feb 6, 2025 | 22.40 | 21.93 | 22.45 | 21.98 | 22.36 | 21.89 | 22.41 | 21.94 | 0.04% | 19,839 |
| Feb 5, 2025 | 22.35 | 21.88 | 22.40 | 21.93 | 22.30 | 21.83 | 22.40 | 21.93 | -0.09% | 21,800 |
| Feb 4, 2025 | 22.42 | 21.96 | 22.42 | 21.96 | 22.31 | 21.85 | 22.42 | 21.96 | -0.22% | 50,207 |