Skip to main content

Virtus Newfleet Multi-Sector Bond ETF (NY: NFLT )

22.31 -0.07 (-0.31%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 18.85 18.85 18.80 18.83 58,833 -0.04(-0.20%)
Jan 30, 2018 18.89 18.81 18.87 111,212 +0.01(+0.04%)
Jan 29, 2018 18.87 18.90 18.84 18.86 52,611 -0.02(-0.08%)
Jan 26, 2018 18.92 18.94 18.87 18.87 30,546 -0.00(-0.01%)
Jan 25, 2018 18.87 18.92 18.84 18.88 21,349 +0.03(+0.16%)
Jan 24, 2018 18.83 18.87 18.82 18.84 20,106 -0.01(-0.03%)
Jan 23, 2018 18.85 18.86 18.82 18.85 22,265 +0.01(+0.05%)
Jan 22, 2018 18.84 18.88 18.83 18.84 67,556 -0.01(-0.03%)
Jan 19, 2018 18.82 18.88 18.82 18.85 20,975 +0.02(+0.12%)
Jan 18, 2018 18.82 18.88 18.82 18.82 22,979 -0.04(-0.24%)
Jan 17, 2018 18.85 18.89 18.85 18.87 31,071 +0.00(+0.01%)
Jan 16, 2018 18.85 18.88 18.84 18.87 46,623 +0.01(+0.07%)
Jan 12, 2018 18.85 18.85 18.85 0 -0.02(-0.12%)
Jan 11, 2018 18.84 18.88 18.81 18.88 38,423 +0.02(+0.08%)
Jan 10, 2018 18.91 18.86 33,587 -0.00(-0.01%)
Jan 09, 2018 18.88 18.90 18.84 18.86 22,441 +0.01(+0.05%)
Jan 08, 2018 18.86 18.92 18.85 18.85 66,363 -0.06(-0.31%)
Jan 05, 2018 18.88 18.91 18.85 18.91 54,436 +0.07(+0.39%)
Jan 04, 2018 18.84 18.90 18.84 18.84 33,516 -0.02(-0.08%)
Jan 03, 2018 18.85 18.89 18.83 18.85 52,212 +0.04(+0.20%)
Jan 02, 2018 18.86 18.85 18.82 30,885 -0.03(-0.16%)
Dec 29, 2017 18.85 18.85 18.85 0 +0.05(+0.28%)
Dec 28, 2017 18.80 18.82 18.76 18.79 15,556 +0.01(+0.04%)
Dec 27, 2017 18.76 18.82 18.76 18.79 16,680 +0.02(+0.10%)
Dec 26, 2017 18.75 18.82 18.73 18.77 19,714 +0.03(+0.14%)
Dec 22, 2017 18.75 18.79 18.71 18.74 58,579 -0.01(-0.04%)
Dec 21, 2017 18.73 18.79 18.73 18.75 29,397 -0.05(-0.28%)
Dec 20, 2017 18.75 18.82 18.70 18.80 103,267 +0.04(+0.19%)
Dec 19, 2017 18.76 18.78 18.74 18.76 21,950 -0.03(-0.17%)
Dec 18, 2017 18.78 18.84 18.77 18.80 36,645 +0.02(+0.13%)
Dec 15, 2017 18.77 18.84 18.76 18.77 25,489 +0.01(+0.04%)
Dec 14, 2017 18.76 18.82 18.75 18.76 31,957 +0.01(+0.08%)
Dec 13, 2017 18.76 18.78 18.74 18.75 33,224 +0.01(+0.08%)
Dec 12, 2017 18.75 18.79 18.74 18.74 59,116 -0.03(-0.14%)
Dec 11, 2017 18.76 18.79 18.74 18.76 20,601 +0.03(+0.14%)
Dec 08, 2017 18.79 18.79 18.73 18.74 27,900 -0.02(-0.12%)
Dec 07, 2017 18.76 18.79 18.74 18.76 36,771 -0.02(-0.09%)
Dec 06, 2017 18.77 18.79 18.76 18.77 40,046 +0.02(+0.09%)
Dec 05, 2017 18.79 18.79 18.75 18.76 34,912 -0.05(-0.27%)
Dec 04, 2017 18.77 18.81 18.76 18.81 24,180 +0.06(+0.31%)
Dec 01, 2017 18.73 18.78 18.73 18.75 28,156 +0.01(+0.04%)
Nov 30, 2017 18.75 18.77 18.73 18.74 29,067 -0.02(-0.09%)
Nov 29, 2017 18.77 18.80 18.74 18.76 29,045 -0.03(-0.18%)
Nov 28, 2017 18.74 18.80 18.74 18.79 26,834 +0.04(+0.19%)
Nov 27, 2017 18.71 18.78 18.71 18.76 28,488 -0.03(-0.16%)
Nov 24, 2017 18.75 18.79 18.74 18.79 19,984 +0.04(+0.19%)
Nov 22, 2017 18.73 18.77 18.71 18.75 49,908 +0.04(+0.22%)
Nov 21, 2017 18.68 18.75 18.66 18.71 59,779 +0.03(+0.17%)
Nov 20, 2017 18.67 18.70 18.65 18.68 30,819 +0.02(+0.12%)
Nov 17, 2017 18.65 18.70 18.64 18.65 20,665 +0.01(+0.04%)
Nov 16, 2017 18.64 18.65 18.63 18.65 246,360 +0.02(+0.12%)
Nov 15, 2017 18.68 18.68 18.60 18.62 33,458 +0.01(+0.08%)
Nov 14, 2017 18.62 18.65 18.58 18.61 24,981 -0.05(-0.28%)
Nov 13, 2017 18.66 18.68 18.61 18.66 31,898 +0.00(+0.03%)
Nov 10, 2017 18.67 18.70 18.63 18.66 41,550 -0.03(-0.18%)
Nov 09, 2017 18.69 18.70 18.68 18.69 36,661 -0.03(-0.16%)
Nov 08, 2017 18.73 18.79 18.72 18.72 44,659 -0.04(-0.23%)
Nov 07, 2017 18.76 18.81 18.69 18.76 185,529 -0.00(-0.02%)
Nov 06, 2017 18.81 18.81 18.74 18.77 28,211 +0.01(+0.06%)
Nov 03, 2017 18.74 18.77 18.72 18.76 28,596 -0.03(-0.15%)
Nov 02, 2017 18.75 18.80 18.73 18.78 44,197 +0.04(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.