Skip to main content

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

22.27 -0.11 (-0.49%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 17.56 17.61 17.49 17.60 72,894 +0.06(+0.35%)
Nov 29, 2016 17.51 17.68 17.45 17.54 49,398 +0.09(+0.52%)
Nov 28, 2016 17.48 17.70 17.45 17.45 47,189 -0.01(-0.08%)
Nov 25, 2016 17.67 17.69 17.44 17.46 162,869 -0.12(-0.71%)
Nov 23, 2016 17.59 17.59 17.59 0 +0.07(+0.39%)
Nov 22, 2016 17.54 17.64 17.36 17.52 2,002,410 -0.02(-0.12%)
Nov 21, 2016 17.58 17.63 17.53 17.54 49,163 +0.09(+0.54%)
Nov 18, 2016 17.41 17.73 17.38 17.45 54,865 +0.06(+0.32%)
Nov 17, 2016 17.42 17.60 17.38 17.39 56,452 -0.04(-0.24%)
Nov 16, 2016 17.41 17.60 17.38 17.43 30,165 -0.01(-0.04%)
Nov 15, 2016 17.47 17.60 17.34 17.44 37,903 -0.05(-0.28%)
Nov 14, 2016 17.49 17.64 17.47 17.49 40,998 +0.01(+0.04%)
Nov 11, 2016 17.69 17.71 17.47 17.48 54,028 -0.14(-0.78%)
Nov 10, 2016 17.60 17.78 17.54 17.62 65,474 -0.10(-0.54%)
Nov 09, 2016 17.74 17.77 17.71 17.71 27,178 +0.01(+0.08%)
Nov 08, 2016 17.76 17.84 17.69 17.70 32,400 -0.13(-0.73%)
Nov 07, 2016 17.77 17.84 17.63 17.83 35,106 +0.16(+0.93%)
Nov 04, 2016 17.68 17.82 17.62 17.67 181,665 -0.08(-0.46%)
Nov 03, 2016 17.67 17.76 17.67 17.75 9,557 -0.01(-0.08%)
Nov 02, 2016 17.67 17.86 17.67 17.76 28,667 +0.03(+0.19%)
Nov 01, 2016 17.71 17.81 17.69 17.73 26,225 +0.01(+0.08%)
Oct 31, 2016 17.73 17.85 17.69 17.71 26,566 -0.01(-0.04%)
Oct 28, 2016 17.78 17.87 17.47 17.72 73,440 -0.13(-0.73%)
Oct 27, 2016 17.84 17.93 17.78 17.85 34,254 -0.01(-0.04%)
Oct 26, 2016 17.80 17.90 17.78 17.86 29,442 -0.04(-0.23%)
Oct 25, 2016 17.78 17.93 17.76 17.90 33,183 +0.03(+0.19%)
Oct 24, 2016 17.89 17.94 17.82 17.86 32,877 +0.00(+0.00%)
Oct 21, 2016 17.75 17.91 17.75 17.86 15,068 +0.01(+0.04%)
Oct 20, 2016 17.94 17.94 17.84 17.86 34,766 -0.03(-0.18%)
Oct 19, 2016 17.77 17.92 17.77 17.89 71,569 +0.10(+0.58%)
Oct 18, 2016 17.71 17.84 17.71 17.79 28,345 -0.09(-0.50%)
Oct 17, 2016 17.62 17.88 17.62 17.88 31,695 +0.11(+0.62%)
Oct 14, 2016 17.74 17.81 17.73 17.77 39,975 +0.01(+0.08%)
Oct 13, 2016 17.72 17.77 17.61 17.75 25,616 +0.02(+0.12%)
Oct 12, 2016 17.86 17.86 17.73 17.73 30,933 -0.01(-0.04%)
Oct 11, 2016 17.80 17.86 17.74 17.74 43,220 +0.01(+0.08%)
Oct 10, 2016 17.77 17.88 17.73 17.73 13,237 -0.16(-0.88%)
Oct 07, 2016 17.76 17.88 17.76 17.88 31,094 +0.04(+0.25%)
Oct 06, 2016 17.64 17.86 17.64 17.84 21,207 +0.11(+0.60%)
Oct 05, 2016 17.79 17.88 17.70 17.73 30,937 -0.05(-0.31%)
Oct 04, 2016 17.79 17.81 17.72 17.79 44,095 +0.03(+0.17%)
Oct 03, 2016 17.64 17.80 17.63 17.76 34,928 +0.01(+0.06%)
Sep 30, 2016 17.68 17.78 17.68 17.75 40,372 +0.00(+0.00%)
Sep 29, 2016 17.65 17.75 17.64 17.75 60,082 +0.03(+0.15%)
Sep 28, 2016 17.74 17.79 17.66 17.72 36,291 +0.00(+0.00%)
Sep 27, 2016 17.73 17.88 17.56 17.72 52,631 -0.03(-0.15%)
Sep 26, 2016 17.69 17.78 17.62 17.75 39,413 +0.05(+0.27%)
Sep 23, 2016 17.73 17.74 17.65 17.70 43,074 +0.05(+0.27%)
Sep 22, 2016 17.64 17.72 17.64 17.65 28,699 +0.05(+0.31%)
Sep 21, 2016 17.66 17.67 17.59 17.60 56,618 +0.00(+0.00%)
Sep 20, 2016 17.79 17.79 17.33 17.60 66,366 +0.04(+0.22%)
Sep 19, 2016 17.65 17.68 17.54 17.56 50,196 -0.08(-0.43%)
Sep 16, 2016 17.52 17.71 17.45 17.63 57,522 +0.06(+0.35%)
Sep 15, 2016 17.76 17.84 17.56 17.57 40,505 +0.01(+0.08%)
Sep 14, 2016 17.67 17.79 17.55 17.56 34,003 -0.10(-0.58%)
Sep 13, 2016 17.76 17.80 17.62 17.66 51,731 -0.13(-0.73%)
Sep 12, 2016 17.76 17.82 17.75 17.79 22,085 -0.01(-0.08%)
Sep 09, 2016 17.72 17.80 17.72 17.80 37,924 +0.05(+0.31%)
Sep 08, 2016 17.72 17.86 17.71 17.75 47,136 -0.10(-0.57%)
Sep 07, 2016 17.71 17.85 17.71 17.85 43,513 +0.11(+0.62%)
Sep 06, 2016 17.73 17.83 17.71 17.74 42,939 +0.03(+0.19%)
Sep 02, 2016 17.77 17.71 17.71 17.71 42,469 +0.01(+0.08%)
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.