Skip to main content

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

22.38 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 18.68 18.68 18.68 0 +0.02(+0.11%)
Mar 28, 2018 18.63 18.69 18.62 18.66 52,949 +0.03(+0.14%)
Mar 27, 2018 18.63 18.64 18.59 18.63 27,333 +0.01(+0.04%)
Mar 26, 2018 18.62 18.64 18.60 18.63 33,155 +0.05(+0.29%)
Mar 23, 2018 18.64 18.66 18.47 18.57 13,956 -0.04(-0.23%)
Mar 22, 2018 18.62 18.64 18.60 18.61 18,725 -0.00(-0.01%)
Mar 21, 2018 18.59 18.64 18.59 18.62 41,791 -0.00(-0.02%)
Mar 20, 2018 18.66 18.66 18.59 18.62 16,595 -0.01(-0.04%)
Mar 19, 2018 18.64 18.67 18.62 18.63 24,331 -0.05(-0.28%)
Mar 16, 2018 18.68 18.68 18.63 18.68 16,322 +0.01(+0.06%)
Mar 15, 2018 18.68 18.69 18.65 18.67 40,637 +0.00(+0.02%)
Mar 14, 2018 18.67 18.70 18.66 18.67 29,168 +0.00(+0.00%)
Mar 13, 2018 18.67 18.70 18.66 18.67 24,658 -0.02(-0.08%)
Mar 12, 2018 18.69 18.70 18.66 18.68 19,115 -0.01(-0.04%)
Mar 09, 2018 18.67 18.70 18.67 18.69 48,497 +0.02(+0.09%)
Mar 08, 2018 18.66 18.69 18.61 18.67 24,630 -0.03(-0.13%)
Mar 07, 2018 18.70 18.65 18.70 38,226 +0.04(+0.20%)
Mar 06, 2018 18.63 18.67 18.63 18.66 22,796 +0.01(+0.04%)
Mar 05, 2018 18.65 18.69 18.61 18.65 28,666 -0.02(-0.12%)
Mar 02, 2018 18.69 18.70 18.65 18.67 15,098 -0.02(-0.10%)
Mar 01, 2018 18.69 18.72 18.67 18.69 13,218 -0.02(-0.08%)
Feb 28, 2018 18.73 18.73 18.69 18.71 20,903 +0.03(+0.14%)
Feb 27, 2018 18.70 18.75 18.67 18.68 37,515 -0.05(-0.24%)
Feb 26, 2018 18.70 18.73 18.66 18.73 29,188 +0.08(+0.40%)
Feb 23, 2018 18.71 18.71 18.64 18.65 60,066 -0.02(-0.13%)
Feb 22, 2018 18.67 18.71 18.65 18.68 29,564 +0.04(+0.21%)
Feb 21, 2018 18.68 18.73 18.64 18.64 24,606 -0.03(-0.15%)
Feb 20, 2018 18.68 18.72 18.65 18.66 71,977 -0.03(-0.16%)
Feb 16, 2018 18.69 18.69 18.69 0 +0.04(+0.20%)
Feb 15, 2018 18.63 18.66 18.60 18.66 27,017 +0.07(+0.40%)
Feb 14, 2018 18.61 18.65 18.57 18.58 33,097 -0.03(-0.15%)
Feb 13, 2018 18.62 18.65 18.60 18.61 37,720 -0.01(-0.06%)
Feb 12, 2018 18.56 18.63 18.56 18.62 20,441 -0.01(-0.05%)
Feb 09, 2018 18.63 18.66 18.63 18.63 73,349 -0.07(-0.39%)
Feb 08, 2018 18.69 18.72 18.59 18.70 41,688 +0.02(+0.12%)
Feb 07, 2018 18.78 18.78 18.68 18.68 102,063 -0.09(-0.50%)
Feb 06, 2018 18.76 18.79 18.75 18.77 51,667 -0.04(-0.22%)
Feb 05, 2018 18.78 18.83 18.76 18.81 21,660 -0.04(-0.20%)
Feb 02, 2018 18.79 18.87 18.78 18.85 66,296 -0.04(-0.20%)
Feb 01, 2018 18.86 18.89 18.84 18.89 30,246 +0.06(+0.32%)
Jan 31, 2018 18.85 18.85 18.80 18.83 58,831 -0.04(-0.20%)
Jan 30, 2018 18.89 18.81 18.87 111,207 +0.01(+0.04%)
Jan 29, 2018 18.87 18.90 18.84 18.86 52,609 -0.01(-0.08%)
Jan 26, 2018 18.92 18.94 18.87 18.87 30,545 -0.00(-0.01%)
Jan 25, 2018 18.87 18.92 18.84 18.88 21,348 +0.03(+0.16%)
Jan 24, 2018 18.83 18.87 18.82 18.85 20,105 -0.01(-0.03%)
Jan 23, 2018 18.85 18.87 18.82 18.85 22,264 +0.01(+0.05%)
Jan 22, 2018 18.84 18.88 18.83 18.84 67,553 -0.01(-0.03%)
Jan 19, 2018 18.82 18.88 18.82 18.85 20,974 +0.02(+0.12%)
Jan 18, 2018 18.82 18.88 18.82 18.82 22,978 -0.04(-0.24%)
Jan 17, 2018 18.85 18.89 18.85 18.87 31,069 +0.00(+0.01%)
Jan 16, 2018 18.85 18.88 18.84 18.87 46,621 +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 38,421 +0.01(+0.08%)
Jan 10, 2018 18.91 18.86 33,586 -0.00(-0.01%)
Jan 09, 2018 18.88 18.90 18.84 18.86 22,440 +0.01(+0.05%)
Jan 08, 2018 18.86 18.92 18.85 18.85 66,360 -0.06(-0.31%)
Jan 05, 2018 18.88 18.91 18.85 18.91 54,434 +0.07(+0.39%)
Jan 04, 2018 18.84 18.90 18.84 18.84 33,515 -0.01(-0.08%)
Jan 03, 2018 18.85 18.89 18.83 18.85 52,210 +0.04(+0.20%)
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.