Skip to main content

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

22.53 +0.09 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.47 21.47 21.44 21.46 497 +0.03(+0.12%)
Mar 30, 2021 21.37 21.45 21.37 21.43 3,279 +0.02(+0.08%)
Mar 29, 2021 21.41 21.44 21.39 21.41 897 -0.04(-0.18%)
Mar 26, 2021 21.45 21.52 21.44 21.45 4,905 -0.02(-0.10%)
Mar 25, 2021 21.47 21.47 21.47 21.47 136 +0.01(+0.04%)
Mar 24, 2021 21.45 21.46 21.44 21.46 1,845 +0.04(+0.19%)
Mar 23, 2021 21.46 21.46 21.42 21.42 576 +0.00(+0.01%)
Mar 22, 2021 21.40 21.42 21.39 21.42 3,869 -0.01(-0.04%)
Mar 19, 2021 21.47 21.95 21.43 21.43 4,216 -0.02(-0.10%)
Mar 18, 2021 21.49 21.50 21.41 21.45 1,732 -0.05(-0.22%)
Mar 17, 2021 21.51 21.52 21.48 21.50 878 -0.03(-0.16%)
Mar 16, 2021 21.58 21.58 21.46 21.53 4,499 +0.02(+0.10%)
Mar 15, 2021 21.51 21.51 21.47 21.51 1,072 +0.05(+0.22%)
Mar 12, 2021 21.57 21.57 21.41 21.46 13,234 -0.08(-0.38%)
Mar 11, 2021 21.55 21.70 21.49 21.54 23,854 +0.01(+0.04%)
Mar 10, 2021 21.47 21.56 21.47 21.54 8,782 +0.08(+0.38%)
Mar 09, 2021 21.40 21.51 21.40 21.45 6,267 +0.01(+0.03%)
Mar 08, 2021 21.45 21.51 21.44 21.45 4,845 -0.11(-0.53%)
Mar 05, 2021 21.54 21.57 21.54 21.56 1,991 +0.02(+0.11%)
Mar 04, 2021 21.60 21.61 21.53 21.54 1,816 -0.07(-0.34%)
Mar 03, 2021 21.66 21.66 21.52 21.61 4,933 -0.03(-0.13%)
Mar 02, 2021 21.59 21.64 21.58 21.64 2,564 +0.13(+0.60%)
Mar 01, 2021 21.61 21.61 21.49 21.51 423 -0.09(-0.44%)
Feb 26, 2021 21.59 21.61 21.59 21.61 351 -0.01(-0.04%)
Feb 25, 2021 21.72 21.72 21.57 21.62 2,245 -0.08(-0.37%)
Feb 24, 2021 21.70 21.70 21.70 21.70 180 -0.02(-0.11%)
Feb 23, 2021 21.71 21.72 21.69 21.72 2,142 -0.02(-0.11%)
Feb 22, 2021 21.77 21.77 21.74 21.74 216 +0.07(+0.33%)
Feb 19, 2021 21.68 21.68 21.67 21.67 234 -0.05(-0.22%)
Feb 18, 2021 21.69 21.72 21.69 21.72 562 -0.03(-0.16%)
Feb 17, 2021 21.65 21.75 21.65 21.75 8,389 +0.04(+0.19%)
Feb 16, 2021 21.72 21.72 21.71 21.71 938 +0.08(+0.35%)
Feb 12, 2021 21.76 21.79 20.27 21.63 7,753 -0.16(-0.73%)
Feb 11, 2021 21.77 21.79 21.77 21.79 944 -0.09(-0.42%)
Feb 10, 2021 21.85 21.89 21.84 21.88 1,621 +0.02(+0.11%)
Feb 09, 2021 21.83 22.01 21.81 21.86 3,397 +0.02(+0.07%)
Feb 08, 2021 21.87 21.88 21.82 21.84 2,805 -0.06(-0.30%)
Feb 05, 2021 21.79 21.91 21.79 21.91 4,111 +0.11(+0.51%)
Feb 04, 2021 21.78 21.80 21.77 21.80 1,958 +0.06(+0.27%)
Feb 03, 2021 21.71 21.74 21.71 21.74 808 -0.04(-0.17%)
Feb 02, 2021 21.77 21.78 21.77 21.78 2,302 +0.00(+0.02%)
Feb 01, 2021 21.74 21.77 21.71 21.77 2,441 +0.07(+0.31%)
Jan 29, 2021 21.79 21.79 21.71 21.71 822 -0.09(-0.43%)
Jan 28, 2021 21.71 21.83 21.71 21.80 3,154 +0.01(+0.04%)
Jan 27, 2021 21.82 21.84 21.79 21.79 3,580 -0.03(-0.14%)
Jan 26, 2021 21.82 21.84 21.81 21.82 3,115 -0.00(-0.02%)
Jan 25, 2021 21.81 21.84 21.78 21.82 2,400 -0.03(-0.12%)
Jan 22, 2021 21.77 21.85 21.77 21.85 4,699 +0.07(+0.32%)
Jan 21, 2021 21.78 21.78 21.76 21.78 1,210 -0.00(-0.01%)
Jan 20, 2021 21.72 21.78 21.71 21.78 6,174 +0.04(+0.18%)
Jan 19, 2021 21.71 21.74 21.71 21.74 1,607 +0.02(+0.07%)
Jan 15, 2021 21.73 21.73 21.73 21.73 235 +0.01(+0.04%)
Jan 14, 2021 21.71 21.72 21.71 21.72 721 -0.00(-0.02%)
Jan 13, 2021 21.69 21.72 21.69 21.72 1,409 +0.03(+0.16%)
Jan 12, 2021 21.66 21.69 21.66 21.69 2,209 -0.02(-0.08%)
Jan 11, 2021 21.69 21.71 21.68 21.71 567 +0.00(+0.00%)
Jan 08, 2021 21.71 21.74 21.69 21.71 2,589 -0.02(-0.08%)
Jan 07, 2021 21.66 21.74 21.66 21.72 2,330 +0.01(+0.04%)
Jan 06, 2021 21.71 21.71 21.71 21.71 1,600 -0.03(-0.12%)
Jan 05, 2021 21.74 21.75 21.73 21.74 867 -0.00(-0.02%)
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.