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 (%)
Jun 25, 2024 22.33 22.41 22.32 22.38 51,434 -0.02(-0.09%)
Jun 24, 2024 22.36 22.40 22.35 22.40 29,654 +0.02(+0.09%)
Jun 21, 2024 22.40 22.40 22.30 22.38 510,076 +0.01(+0.05%)
Jun 20, 2024 22.47 22.47 22.32 22.37 23,729 -0.05(-0.21%)
Jun 18, 2024 22.41 22.43 22.34 22.42 45,293 +0.09(+0.41%)
Jun 17, 2024 22.27 22.37 22.27 22.33 20,332 -0.03(-0.14%)
Jun 14, 2024 22.41 22.41 22.36 22.36 12,434 -0.08(-0.35%)
Jun 13, 2024 22.39 22.44 22.33 22.44 15,148 +0.09(+0.40%)
Jun 12, 2024 22.36 22.37 22.28 22.35 47,851 +0.10(+0.45%)
Jun 11, 2024 22.22 22.29 22.17 22.25 21,984 +0.03(+0.13%)
Jun 10, 2024 22.16 22.23 22.14 22.22 44,073 -0.04(-0.18%)
Jun 07, 2024 22.32 22.32 22.19 22.26 28,803 -0.03(-0.13%)
Jun 06, 2024 22.33 22.33 22.24 22.29 3,943 -0.01(-0.06%)
Jun 05, 2024 22.36 22.36 22.22 22.30 21,491 +0.00(+0.02%)
Jun 04, 2024 22.33 22.33 22.22 22.30 24,489 +0.09(+0.40%)
Jun 03, 2024 22.20 22.29 22.17 22.21 49,059 +0.07(+0.34%)
May 31, 2024 22.11 22.17 22.09 22.13 10,859 -0.02(-0.11%)
May 30, 2024 22.18 22.18 22.03 22.16 70,678 +0.06(+0.27%)
May 29, 2024 22.06 22.10 22.00 22.10 10,433 -0.05(-0.22%)
May 28, 2024 22.20 22.20 22.11 22.15 11,132 -0.02(-0.09%)
May 24, 2024 22.26 22.26 22.08 22.17 18,889 +0.03(+0.14%)
May 23, 2024 22.18 22.23 22.11 22.14 39,146 -0.09(-0.43%)
May 22, 2024 22.22 22.24 22.13 22.23 25,116 +0.01(+0.02%)
May 21, 2024 22.26 22.26 22.19 22.23 17,960 +0.03(+0.13%)
May 20, 2024 22.17 22.23 22.12 22.20 28,166 +0.01(+0.07%)
May 17, 2024 22.44 22.44 22.12 22.18 20,801 -0.02(-0.09%)
May 16, 2024 22.43 22.43 22.15 22.20 23,159 +0.02(+0.10%)
May 15, 2024 22.23 22.24 22.12 22.18 18,309 +0.04(+0.18%)
May 14, 2024 22.09 22.16 22.06 22.14 27,416 +0.04(+0.16%)
May 13, 2024 22.13 22.14 22.04 22.11 27,245 +0.05(+0.24%)
May 10, 2024 22.08 22.11 22.05 22.05 20,788 -0.06(-0.28%)
May 09, 2024 22.10 22.15 22.06 22.12 29,559 +0.08(+0.37%)
May 08, 2024 22.05 22.11 22.02 22.03 22,406 -0.08(-0.35%)
May 07, 2024 22.15 22.16 22.05 22.11 15,757 +0.04(+0.17%)
May 06, 2024 22.07 22.09 21.99 22.07 16,663 +0.06(+0.27%)
May 03, 2024 21.95 22.06 21.95 22.02 12,115 +0.10(+0.46%)
May 02, 2024 21.93 21.96 21.85 21.92 23,780 -0.00(-0.01%)
May 01, 2024 21.87 21.95 21.85 21.92 135,153 +0.07(+0.32%)
Apr 30, 2024 21.90 21.90 21.80 21.85 39,660 -0.07(-0.32%)
Apr 29, 2024 21.90 21.92 21.81 21.92 27,046 +0.06(+0.27%)
Apr 26, 2024 21.76 21.86 21.76 21.86 25,451 +0.02(+0.09%)
Apr 25, 2024 21.86 21.86 21.77 21.84 29,335 -0.03(-0.14%)
Apr 24, 2024 21.87 21.88 21.80 21.87 25,108 +0.05(+0.21%)
Apr 23, 2024 21.90 21.91 21.82 21.82 22,978 +0.04(+0.20%)
Apr 22, 2024 21.80 21.86 21.78 21.78 49,088 -0.04(-0.20%)
Apr 19, 2024 21.78 21.83 21.73 21.82 36,724 +0.03(+0.14%)
Apr 18, 2024 21.82 21.84 21.67 21.79 282,075 -0.06(-0.27%)
Apr 17, 2024 21.80 21.87 21.73 21.85 9,888 +0.11(+0.50%)
Apr 16, 2024 21.76 21.83 21.74 21.74 16,254 -0.05(-0.23%)
Apr 15, 2024 21.79 21.89 21.79 21.79 8,222 -0.15(-0.70%)
Apr 12, 2024 21.99 22.00 21.89 21.95 68,242 +0.06(+0.29%)
Apr 11, 2024 22.19 22.19 21.88 21.88 17,898 -0.05(-0.22%)
Apr 10, 2024 22.06 22.06 21.92 21.93 127,470 -0.20(-0.89%)
Apr 09, 2024 22.19 22.25 22.06 22.13 38,147 +0.07(+0.31%)
Apr 08, 2024 21.98 22.07 21.98 22.06 11,434 +0.02(+0.09%)
Apr 05, 2024 22.05 22.11 21.99 22.04 12,364 -0.06(-0.29%)
Apr 04, 2024 22.17 22.17 22.01 22.10 23,217 +0.10(+0.47%)
Apr 03, 2024 22.02 22.09 21.97 22.00 7,702 -0.09(-0.40%)
Apr 02, 2024 22.02 22.10 22.02 22.09 16,738 -0.02(-0.09%)
Apr 01, 2024 22.17 22.17 22.02 22.11 67,957 +0.01(+0.04%)
Mar 28, 2024 22.19 22.19 22.06 22.10 49,830 -0.06(-0.27%)
Mar 27, 2024 22.20 22.20 22.11 22.16 40,225 +0.02(+0.09%)
Mar 26, 2024 22.15 22.15 22.02 22.14 44,971 +0.05(+0.22%)
Mar 25, 2024 22.10 22.14 22.04 22.09 28,400 -0.04(-0.18%)
Mar 22, 2024 22.08 22.16 22.04 22.13 46,506 +0.07(+0.31%)
Mar 21, 2024 22.14 22.14 21.98 22.06 37,540 +0.03(+0.13%)
Mar 20, 2024 22.01 22.08 21.94 22.03 31,296 +0.10(+0.44%)
Mar 19, 2024 22.07 22.07 21.92 21.93 31,903 +0.01(+0.04%)
Mar 18, 2024 21.93 22.00 21.89 21.92 57,304 -0.03(-0.13%)
Mar 15, 2024 21.92 21.99 21.90 21.95 15,814 +0.03(+0.13%)
Mar 14, 2024 22.09 22.09 21.91 21.92 38,510 -0.13(-0.58%)
Mar 13, 2024 22.11 22.11 21.95 22.05 53,481 -0.03(-0.13%)
Mar 12, 2024 22.11 22.11 21.96 22.08 88,971 +0.05(+0.22%)
Mar 11, 2024 22.11 22.12 22.00 22.03 35,882 -0.06(-0.27%)
Mar 08, 2024 21.99 22.11 21.99 22.09 31,023 +0.07(+0.31%)
Mar 07, 2024 22.12 22.12 22.02 22.02 43,345 -0.01(-0.04%)
Mar 06, 2024 22.10 22.10 21.94 22.03 34,469 +0.04(+0.19%)
Mar 05, 2024 21.90 22.16 21.90 21.99 266,208 +0.03(+0.12%)
Mar 04, 2024 22.04 22.04 21.85 21.96 76,595 +0.03(+0.13%)
Mar 01, 2024 21.84 22.01 21.84 21.93 18,225 +0.00(+0.00%)
Feb 29, 2024 21.99 21.99 21.85 21.93 98,577 +0.00(+0.00%)
Feb 28, 2024 21.93 21.94 21.80 21.93 27,852 +0.06(+0.27%)
Feb 27, 2024 21.93 22.13 21.82 21.87 43,910 +0.02(+0.09%)
Feb 26, 2024 22.12 22.12 21.80 21.85 77,537 -0.05(-0.22%)
Feb 23, 2024 21.99 21.99 21.80 21.90 17,195 +0.04(+0.18%)
Feb 22, 2024 21.93 21.93 21.79 21.86 50,029 +0.03(+0.13%)
Feb 21, 2024 22.03 22.03 21.79 21.84 212,938 -0.03(-0.15%)
Feb 20, 2024 21.92 22.07 21.71 21.87 270,378 +0.02(+0.09%)
Feb 16, 2024 21.79 21.86 21.72 21.85 15,351 +0.04(+0.17%)
Feb 15, 2024 21.81 21.88 21.75 21.81 21,051 +0.07(+0.34%)
Feb 14, 2024 21.73 21.78 21.68 21.74 27,520 -0.02(-0.11%)
Feb 13, 2024 21.82 21.82 21.72 21.76 11,606 -0.11(-0.49%)
Feb 12, 2024 21.94 21.94 21.81 21.87 5,132 +0.05(+0.22%)
Feb 09, 2024 21.79 21.89 21.76 21.82 9,811 -0.06(-0.29%)
Feb 08, 2024 21.96 21.96 21.77 21.89 19,912 -0.03(-0.13%)
Feb 07, 2024 21.95 22.00 21.87 21.91 31,744 +0.00(+0.00%)
Feb 06, 2024 21.92 21.95 21.83 21.91 24,367 +0.09(+0.40%)
Feb 05, 2024 21.89 21.89 21.76 21.83 17,451 -0.09(-0.40%)
Feb 02, 2024 21.94 21.96 21.84 21.91 25,533 -0.17(-0.78%)
Feb 01, 2024 22.05 22.10 21.95 22.09 18,073 +0.14(+0.65%)
Jan 31, 2024 22.08 22.08 21.85 21.94 43,345 -0.02(-0.09%)
Jan 30, 2024 21.80 21.96 21.80 21.96 26,983 +0.13(+0.60%)
Jan 29, 2024 21.96 21.96 21.76 21.83 19,796 -0.07(-0.33%)
Jan 26, 2024 21.85 21.93 21.80 21.90 23,755 +0.03(+0.13%)
Jan 25, 2024 21.88 21.88 21.71 21.88 19,572 +0.06(+0.27%)
Jan 24, 2024 21.91 21.91 21.74 21.82 33,528 -0.02(-0.09%)
Jan 23, 2024 21.80 21.84 21.68 21.84 64,751 -0.03(-0.13%)
Jan 22, 2024 21.74 21.87 21.68 21.87 22,236 +0.08(+0.39%)
Jan 19, 2024 21.85 21.85 21.70 21.78 35,294 +0.01(+0.04%)
Jan 18, 2024 21.82 21.82 21.68 21.77 15,448 -0.01(-0.03%)
Jan 17, 2024 21.85 21.85 21.71 21.78 14,602 -0.02(-0.07%)
Jan 16, 2024 21.75 21.82 21.70 21.79 7,053 -0.06(-0.25%)
Jan 12, 2024 21.88 21.88 21.82 21.85 7,828 +0.07(+0.32%)
Jan 11, 2024 21.61 21.82 21.61 21.78 60,786 -0.01(-0.07%)
Jan 10, 2024 21.72 21.79 21.71 21.79 9,799 +0.03(+0.13%)
Jan 09, 2024 21.82 21.82 21.67 21.77 12,595 +0.07(+0.30%)
Jan 08, 2024 21.76 21.76 21.69 21.70 4,543 +0.07(+0.33%)
Jan 05, 2024 21.64 21.75 21.63 21.63 12,004 -0.05(-0.24%)
Jan 04, 2024 21.71 21.71 21.68 21.68 1,494 -0.06(-0.27%)
Jan 03, 2024 21.67 21.80 21.67 21.74 9,844 -0.05(-0.22%)
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.