Skip to main content

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

22.35 -0.03 (-0.13%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 18.33 18.38 18.31 18.34 15,267 +0.03(+0.17%)
Nov 29, 2018 18.37 18.37 18.31 18.31 52,413 -0.05(-0.25%)
Nov 28, 2018 18.29 18.37 18.29 18.36 39,043 +0.03(+0.18%)
Nov 27, 2018 18.34 18.38 18.31 18.32 22,641 -0.03(-0.18%)
Nov 26, 2018 18.36 18.40 18.36 18.36 12,493 -0.02(-0.13%)
Nov 23, 2018 18.42 18.42 18.36 18.38 2,309 +0.02(+0.08%)
Nov 21, 2018 18.36 18.36 18.36 0 -0.01(-0.04%)
Nov 20, 2018 18.39 18.43 18.36 18.37 15,099 -0.02(-0.09%)
Nov 19, 2018 18.40 18.46 18.39 18.39 21,541 -0.04(-0.21%)
Nov 16, 2018 18.43 18.47 18.42 18.43 31,591 -0.02(-0.08%)
Nov 15, 2018 18.37 18.48 18.28 18.44 110,359 -0.05(-0.29%)
Nov 14, 2018 18.36 18.50 18.36 18.50 10,199 +0.03(+0.17%)
Nov 13, 2018 18.44 18.52 18.44 18.47 590,604 +0.01(+0.04%)
Nov 12, 2018 18.50 18.52 18.45 18.46 38,269 -0.06(-0.31%)
Nov 09, 2018 18.48 18.54 18.47 18.52 22,823 -0.02(-0.09%)
Nov 08, 2018 18.51 18.55 18.50 18.53 40,252 +0.05(+0.28%)
Nov 07, 2018 18.51 18.53 18.48 18.48 113,484 -0.02(-0.13%)
Nov 06, 2018 18.46 18.52 18.46 18.50 25,652 +0.05(+0.29%)
Nov 05, 2018 18.46 18.52 18.45 18.45 32,277 -0.02(-0.13%)
Nov 02, 2018 18.50 18.52 18.46 18.47 18,181 -0.02(-0.13%)
Nov 01, 2018 18.47 18.50 18.45 18.50 33,613 +0.05(+0.29%)
Oct 31, 2018 18.48 18.51 18.44 18.44 36,543 -0.05(-0.29%)
Oct 30, 2018 18.55 18.55 18.47 18.50 51,479 -0.06(-0.33%)
Oct 29, 2018 18.54 18.56 18.51 18.56 57,957 +0.05(+0.25%)
Oct 26, 2018 18.52 18.58 18.51 18.51 40,617 -0.04(-0.21%)
Oct 25, 2018 18.54 18.60 18.54 18.55 36,572 +0.02(+0.08%)
Oct 24, 2018 18.60 18.60 18.54 18.54 17,131 -0.05(-0.25%)
Oct 23, 2018 18.64 18.64 18.58 18.58 28,742 +0.01(+0.04%)
Oct 22, 2018 18.56 18.61 18.56 18.57 92,150 +0.04(+0.20%)
Oct 19, 2018 18.54 18.61 18.53 18.54 51,528 -0.03(-0.17%)
Oct 18, 2018 18.58 18.61 18.56 18.57 24,485 -0.01(-0.04%)
Oct 17, 2018 18.62 18.64 18.58 18.58 49,132 -0.03(-0.16%)
Oct 16, 2018 18.61 18.61 18.57 18.61 21,928 +0.05(+0.29%)
Oct 15, 2018 18.58 18.62 18.55 18.55 26,453 -0.02(-0.12%)
Oct 12, 2018 18.55 18.60 18.55 18.58 111,991 +0.02(+0.13%)
Oct 11, 2018 18.54 18.59 18.54 18.55 36,452 +0.00(+0.00%)
Oct 10, 2018 18.54 18.61 18.54 18.55 70,415 -0.02(-0.08%)
Oct 09, 2018 18.58 18.62 18.57 18.57 50,654 -0.03(-0.17%)
Oct 08, 2018 18.60 18.62 18.58 18.60 47,352 +0.02(+0.08%)
Oct 05, 2018 18.60 18.64 18.54 18.58 98,396 -0.09(-0.46%)
Oct 04, 2018 18.67 18.67 18.62 18.67 56,376 -0.01(-0.04%)
Oct 03, 2018 18.72 18.72 18.65 18.68 36,037 +0.01(+0.04%)
Oct 02, 2018 18.66 18.71 18.66 18.67 49,164 +0.01(+0.04%)
Oct 01, 2018 18.68 18.71 18.65 18.66 17,478 -0.02(-0.08%)
Sep 28, 2018 18.71 18.71 18.66 18.68 24,340 +0.05(+0.29%)
Sep 27, 2018 18.63 18.68 18.58 18.62 12,287 -0.03(-0.18%)
Sep 26, 2018 18.61 18.67 18.59 18.66 30,518 +0.06(+0.35%)
Sep 25, 2018 18.59 18.67 18.59 18.59 16,704 -0.06(-0.33%)
Sep 24, 2018 18.60 18.67 18.60 18.65 33,581 +0.06(+0.33%)
Sep 21, 2018 18.61 18.65 18.59 18.59 28,742 -0.05(-0.25%)
Sep 20, 2018 18.57 18.65 18.57 18.64 21,959 +0.01(+0.05%)
Sep 19, 2018 18.64 18.64 18.60 18.63 21,753 +0.03(+0.17%)
Sep 18, 2018 18.60 18.63 18.59 18.60 19,636 -0.04(-0.20%)
Sep 17, 2018 18.62 18.65 18.59 18.64 36,921 +0.06(+0.33%)
Sep 14, 2018 18.60 18.63 18.57 18.57 14,296 -0.04(-0.21%)
Sep 13, 2018 18.57 18.63 18.57 18.61 22,195 +0.02(+0.12%)
Sep 12, 2018 18.55 18.60 18.25 18.59 25,332 +0.03(+0.17%)
Sep 11, 2018 18.58 18.60 18.55 18.56 16,058 +0.00(+0.00%)
Sep 10, 2018 18.60 18.61 18.56 18.56 7,934 -0.02(-0.08%)
Sep 07, 2018 18.54 18.60 18.54 18.57 10,787 +0.01(+0.04%)
Sep 06, 2018 18.56 18.60 18.55 18.57 27,734 +0.01(+0.04%)
Sep 05, 2018 18.60 18.63 18.54 18.56 40,906 -0.02(-0.12%)
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.