Skip to main content

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

22.35 -0.03 (-0.14%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 17.73 17.85 17.69 17.71 26,565 -0.01(-0.04%)
Oct 28, 2016 17.78 17.87 17.47 17.72 73,437 -0.13(-0.73%)
Oct 27, 2016 17.84 17.93 17.78 17.85 34,253 -0.01(-0.04%)
Oct 26, 2016 17.80 17.90 17.78 17.86 29,441 -0.04(-0.23%)
Oct 25, 2016 17.78 17.93 17.76 17.90 33,181 +0.03(+0.19%)
Oct 24, 2016 17.89 17.94 17.82 17.87 32,876 +0.00(+0.00%)
Oct 21, 2016 17.75 17.91 17.75 17.87 15,068 +0.01(+0.04%)
Oct 20, 2016 17.94 17.94 17.84 17.86 34,765 -0.03(-0.18%)
Oct 19, 2016 17.77 17.92 17.77 17.89 71,566 +0.10(+0.58%)
Oct 18, 2016 17.71 17.84 17.71 17.79 28,344 -0.09(-0.50%)
Oct 17, 2016 17.62 17.88 17.62 17.88 31,694 +0.11(+0.62%)
Oct 14, 2016 17.74 17.81 17.73 17.77 39,973 +0.01(+0.08%)
Oct 13, 2016 17.72 17.77 17.61 17.75 25,615 +0.02(+0.12%)
Oct 12, 2016 17.86 17.86 17.73 17.73 30,932 -0.01(-0.04%)
Oct 11, 2016 17.80 17.86 17.74 17.74 43,219 +0.01(+0.08%)
Oct 10, 2016 17.77 17.88 17.73 17.73 13,236 -0.16(-0.88%)
Oct 07, 2016 17.76 17.88 17.76 17.88 31,092 +0.04(+0.25%)
Oct 06, 2016 17.64 17.86 17.64 17.84 21,206 +0.11(+0.60%)
Oct 05, 2016 17.79 17.88 17.70 17.73 30,936 -0.05(-0.31%)
Oct 04, 2016 17.79 17.81 17.72 17.79 44,093 +0.03(+0.17%)
Oct 03, 2016 17.64 17.80 17.63 17.76 34,926 +0.01(+0.06%)
Sep 30, 2016 17.68 17.78 17.68 17.75 40,370 +0.00(+0.00%)
Sep 29, 2016 17.65 17.75 17.64 17.75 60,079 +0.03(+0.15%)
Sep 28, 2016 17.74 17.79 17.66 17.72 36,289 +0.00(+0.00%)
Sep 27, 2016 17.73 17.88 17.56 17.72 52,629 -0.03(-0.15%)
Sep 26, 2016 17.69 17.78 17.62 17.75 39,411 +0.05(+0.27%)
Sep 23, 2016 17.73 17.74 17.65 17.70 43,073 +0.05(+0.27%)
Sep 22, 2016 17.64 17.72 17.64 17.65 28,697 +0.05(+0.31%)
Sep 21, 2016 17.66 17.67 17.59 17.60 56,616 +0.00(+0.00%)
Sep 20, 2016 17.79 17.79 17.33 17.60 66,363 +0.04(+0.22%)
Sep 19, 2016 17.65 17.68 17.54 17.56 50,194 -0.08(-0.43%)
Sep 16, 2016 17.52 17.71 17.45 17.63 57,519 +0.06(+0.35%)
Sep 15, 2016 17.76 17.84 17.56 17.57 40,503 +0.01(+0.08%)
Sep 14, 2016 17.67 17.79 17.55 17.56 34,001 -0.10(-0.58%)
Sep 13, 2016 17.76 17.80 17.62 17.66 51,729 -0.13(-0.73%)
Sep 12, 2016 17.76 17.82 17.75 17.79 22,084 -0.01(-0.08%)
Sep 09, 2016 17.72 17.80 17.72 17.80 37,923 +0.05(+0.31%)
Sep 08, 2016 17.72 17.86 17.71 17.75 47,134 -0.10(-0.57%)
Sep 07, 2016 17.71 17.85 17.71 17.85 43,511 +0.11(+0.62%)
Sep 06, 2016 17.73 17.83 17.71 17.74 42,937 +0.03(+0.19%)
Sep 02, 2016 17.77 17.71 17.71 17.71 42,467 +0.01(+0.08%)
Sep 01, 2016 17.66 17.86 17.66 17.69 37,371 -0.01(-0.08%)
Aug 31, 2016 17.80 17.81 17.70 17.71 45,010 -0.04(-0.23%)
Aug 30, 2016 17.62 17.81 17.62 17.75 39,362 +0.03(+0.15%)
Aug 29, 2016 17.75 17.86 17.71 17.72 47,024 -0.03(-0.19%)
Aug 26, 2016 17.80 17.84 17.75 17.75 36,126 -0.01(-0.04%)
Aug 25, 2016 17.83 17.83 17.72 17.76 55,138 -0.07(-0.38%)
Aug 24, 2016 17.77 17.86 17.75 17.83 25,871 +0.06(+0.35%)
Aug 23, 2016 17.75 17.87 17.75 17.77 42,193 -0.03(-0.19%)
Aug 22, 2016 17.85 17.86 17.78 17.80 35,596 +0.07(+0.42%)
Aug 19, 2016 17.69 17.86 17.69 17.73 56,846 +0.00(+0.00%)
Aug 18, 2016 17.67 17.82 17.67 17.73 52,342 -0.01(-0.08%)
Aug 17, 2016 17.69 18.22 17.69 17.74 32,619 +0.00(+0.00%)
Aug 16, 2016 17.70 17.80 17.65 17.74 24,255 -0.01(-0.04%)
Aug 15, 2016 17.67 17.75 17.62 17.75 47,599 +0.09(+0.49%)
Aug 12, 2016 17.66 17.75 17.61 17.66 35,268 -0.02(-0.10%)
Aug 11, 2016 17.65 17.73 17.63 17.68 46,180 -0.04(-0.23%)
Aug 10, 2016 17.64 17.72 17.59 17.72 26,205 +0.13(+0.73%)
Aug 09, 2016 17.69 17.69 17.58 17.59 24,218 +0.00(+0.00%)
Aug 08, 2016 17.60 17.63 17.56 17.59 38,224 +0.01(+0.08%)
Aug 05, 2016 17.56 17.61 17.52 17.58 20,068 +0.03(+0.19%)
Aug 04, 2016 17.50 17.64 17.50 17.54 26,876 +0.03(+0.19%)
Aug 03, 2016 17.58 17.58 17.46 17.51 26,320 -0.02(-0.12%)
Aug 02, 2016 17.57 17.65 17.52 17.53 32,278 -0.09(-0.49%)
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.