Virtus Newfleet Multi-Sector Bond ETF (NFLT)

23.10
-0.01 (-0.06%)
NYSE · Last Trade: Feb 3rd, 1:53 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Virtus Newfleet Multi-Sector Bond ETF (NFLT)

DateOpenHighLowCloseVolumeAdjusted Close
2/02/202623.1523.1523.0523.1173,11223.11
1/30/202623.1623.1622.9623.1578,44623.15
1/29/202623.1123.1723.0923.15138,05723.15
1/28/202623.0823.2223.0823.14103,71523.14
1/27/202623.0823.1323.0823.1178,16023.11
1/26/202623.1123.1523.0823.1440,33823.14
1/23/202623.2323.2323.0323.1173,55023.11
1/22/202623.0323.0822.9423.0764,45523.07
1/21/202623.0523.0622.9723.05354,59723.05
1/20/202622.9023.0722.9023.0262,51523.02
1/16/202623.1323.1523.1123.1479,23323.08
1/15/202623.2223.2223.1323.1860,38423.12
1/14/202623.1023.1823.1023.1167,36923.05
1/13/202623.1223.1323.0823.1030,15123.04
1/12/202623.0823.1423.0823.0956,89223.03
1/09/202623.0823.1523.0223.12142,10923.06
1/08/202622.9523.1422.9523.1459,98423.08
1/07/202623.1023.1423.0623.12155,95323.06
1/06/202623.1823.1823.0923.1132,24723.05
1/05/202623.1923.1923.0323.0678,70423.00
1/02/202623.1923.1923.0323.0780,40523.01
12/31/202523.1523.1523.0323.0467,60322.98
12/30/202523.1523.1523.0523.0937,78323.03
12/29/202523.1023.1623.0323.0750,76223.01
12/26/202523.1223.1523.0223.0551,07722.99
12/24/202523.1723.1723.0323.1281,66723.06
12/23/202522.9023.0922.9023.05106,81622.99
12/22/202523.0523.0622.9523.05121,19522.99
12/19/202523.2123.2223.1123.1156,23022.90
12/18/202523.1123.2623.0323.1445,53822.93
12/17/202523.1623.2223.0423.0962,43022.88
12/16/202523.0923.2223.0523.1066,54922.89
12/15/202523.1523.1723.0823.1349,51222.92
12/12/202523.2423.2423.0723.0849,57922.87
12/11/202523.1123.1623.0723.1341,56122.92
12/10/202523.0323.1722.9423.1063,98822.89
12/09/202523.2823.2822.9423.0675,94822.85
12/08/202523.0123.1523.0123.0862,62122.87
12/05/202522.9723.2422.9723.1490,90222.93
12/04/202523.1123.2223.0423.2166,84523.00
12/03/202523.1023.1822.9823.1776,14222.96
12/02/202523.1023.1523.0123.0945,01922.89
12/01/202523.0723.1123.0223.0441,90822.83
11/28/202523.2523.2523.0223.1426,43122.93
11/26/202522.9423.1822.9323.1265,92722.91
11/25/202523.2223.2222.9523.0491,74122.83
11/24/202522.9523.1122.9323.0360,07422.82
11/21/202523.0123.0522.9422.9926,76722.78
11/20/202523.0123.1022.9323.0036,68122.79
11/19/202523.1223.1323.0523.0645,78022.72
11/18/202523.2623.2623.0523.0843,34422.74
11/17/202523.0823.0923.0523.0731,92822.73
11/14/202523.0823.1323.0423.0754,30322.73
11/13/202523.1123.1923.0723.1596,99422.81
11/12/202523.1423.2122.9023.1337,30322.79
11/11/202522.9623.2122.9523.0955,41322.75
11/10/202522.9523.2122.9523.2143,41522.87
11/07/202523.3423.3422.9623.1834,10622.84
11/06/202523.2123.2123.0623.1347,23622.79
11/05/202523.1223.1523.0123.0228,49122.68
11/04/202523.0423.1823.0423.1350,88922.79
11/03/202523.0823.1423.0523.0974,87122.76