Virtus Newfleet ABS/MBS ETF (VABS)

Last Price24.32

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 4th, 8:48 AM EST

Historical Prices For Virtus Newfleet ABS/MBS ETF (VABS)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	24.32	24.33	24.31	24.32	428	24.32
2/02/2026	24.32	24.32	24.30	24.31	854	24.31
1/30/2026	24.31	24.32	24.31	24.32	5,868	24.32
1/29/2026	24.29	24.30	24.29	24.30	3,383	24.30
1/28/2026	24.28	24.29	24.27	24.29	965	24.29
1/27/2026	24.29	24.29	24.28	24.29	1,210	24.29
1/26/2026	24.27	24.29	24.27	24.28	1,090	24.28
1/23/2026	24.27	24.28	24.26	24.27	6,886	24.27
1/22/2026	24.25	24.25	24.24	24.25	1,063	24.25
1/21/2026	24.25	24.26	24.25	24.26	432	24.26
1/20/2026	24.25	24.26	24.25	24.25	3,605	24.25
1/16/2026	24.31	24.32	24.31	24.32	1,669	24.26
1/15/2026	24.31	24.32	24.31	24.32	2,770	24.26
1/14/2026	24.30	24.32	24.27	24.32	4,885	24.26
1/13/2026	24.30	24.31	24.29	24.30	1,114	24.25
1/12/2026	24.28	24.31	24.28	24.30	2,523	24.25
1/09/2026	24.24	24.29	24.24	24.29	485	24.23
1/08/2026	24.28	24.28	24.27	24.28	684	24.23
1/07/2026	24.28	24.29	24.27	24.29	983	24.23
1/06/2026	24.28	24.28	24.27	24.28	3,026	24.23
1/05/2026	24.27	24.28	24.27	24.28	1,857	24.23
1/02/2026	24.25	24.27	24.12	24.25	9,725	24.20
12/31/2025	24.26	24.28	24.22	24.25	4,701	24.20
12/30/2025	24.25	24.27	24.22	24.26	2,500	24.21
12/29/2025	24.26	24.26	24.10	24.22	22,113	24.17
12/26/2025	24.25	24.25	24.25	24.25	1,046	24.20
12/24/2025	24.23	24.25	24.23	24.24	9,611	24.19
12/23/2025	24.21	24.22	24.20	24.22	2,897	24.17
12/22/2025	24.22	24.23	24.22	24.23	670	24.17
12/19/2025	24.38	24.40	24.38	24.39	381	24.19
12/18/2025	24.38	24.38	24.38	24.38	304	24.18
12/17/2025	24.36	24.37	24.36	24.37	2,391	24.17
12/16/2025	24.35	24.37	24.35	24.37	477	24.17
12/15/2025	24.34	24.35	24.31	24.35	1,491	24.15
12/12/2025	24.34	24.34	24.28	24.33	10,664	24.13
12/11/2025	24.39	24.39	24.33	24.33	1,244	24.14
12/10/2025	24.32	24.32	24.32	24.32	154	24.12
12/09/2025	24.30	24.30	24.29	24.29	2,234	24.09
12/08/2025	24.28	24.31	24.28	24.30	1,621	24.10
12/05/2025	24.31	24.32	24.31	24.32	725	24.12
12/04/2025	24.35	24.35	24.33	24.33	751	24.13
12/03/2025	24.35	24.36	24.35	24.36	1,140	24.17
12/02/2025	24.31	24.32	24.31	24.32	909	24.12
12/01/2025	24.25	24.31	24.25	24.31	1,173	24.11
11/28/2025	24.34	24.34	24.33	24.34	1,635	24.14
11/26/2025	24.32	24.33	24.32	24.33	795	24.13
11/25/2025	24.31	24.33	24.31	24.32	1,645	24.13
11/24/2025	24.29	24.31	24.28	24.29	1,219	24.09
11/21/2025	24.28	24.30	24.27	24.30	3,123	24.10
11/20/2025	24.25	24.27	24.25	24.27	541	24.07
11/19/2025	24.36	24.38	24.32	24.35	4,427	24.05
11/18/2025	24.36	24.36	24.35	24.35	676	24.05
11/17/2025	24.34	24.34	24.31	24.34	8,757	24.04
11/14/2025	24.35	24.35	24.30	24.33	9,816	24.03
11/13/2025	24.32	24.35	24.32	24.34	1,206	24.03
11/12/2025	24.36	24.36	24.35	24.35	2,907	24.05
11/11/2025	24.35	24.35	24.33	24.34	2,504	24.04
11/10/2025	24.33	24.33	24.13	24.31	7,895	24.01
11/07/2025	24.33	24.33	24.33	24.33	217	24.03
11/06/2025	24.31	24.33	24.28	24.33	4,341	24.02
11/05/2025	24.28	24.28	24.27	24.27	507	23.97
11/04/2025	24.31	24.32	24.31	24.32	18,466	24.01