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 (%)
Jun 30, 2016 17.20 17.30 17.20 17.20 54,336 +0.06(+0.35%)
Jun 29, 2016 17.33 17.35 17.11 17.15 38,509 +0.01(+0.05%)
Jun 28, 2016 17.20 17.25 17.14 17.14 22,549 +0.04(+0.24%)
Jun 27, 2016 17.29 17.31 17.10 17.10 42,913 -0.11(-0.62%)
Jun 24, 2016 17.00 17.33 16.95 17.20 38,025 +0.01(+0.03%)
Jun 23, 2016 17.22 17.32 17.16 17.20 51,075 +0.03(+0.20%)
Jun 22, 2016 17.16 17.35 17.12 17.16 26,259 +0.02(+0.14%)
Jun 21, 2016 17.17 17.37 17.14 17.14 46,547 +0.04(+0.26%)
Jun 20, 2016 17.13 17.31 17.10 17.10 41,072 -0.02(-0.14%)
Jun 17, 2016 17.10 17.19 17.09 17.12 75,510 +0.00(+0.00%)
Jun 16, 2016 17.09 17.23 17.07 17.12 46,811 +0.05(+0.32%)
Jun 15, 2016 17.09 17.18 17.06 17.07 58,851 -0.09(-0.51%)
Jun 14, 2016 17.20 17.25 17.12 17.15 49,619 -0.07(-0.40%)
Jun 13, 2016 17.25 17.28 17.13 17.22 28,957 -0.01(-0.08%)
Jun 10, 2016 17.28 17.28 17.20 17.24 39,261 +0.01(+0.04%)
Jun 09, 2016 17.15 17.30 17.13 17.23 30,457 +0.06(+0.36%)
Jun 08, 2016 17.11 17.20 17.04 17.17 44,178 +0.07(+0.39%)
Jun 07, 2016 16.98 17.13 16.98 17.10 44,930 +0.01(+0.04%)
Jun 06, 2016 16.99 17.14 16.97 17.09 37,623 +0.05(+0.28%)
Jun 03, 2016 17.05 17.15 17.04 17.05 29,829 +0.02(+0.12%)
Jun 02, 2016 17.11 17.13 16.99 17.03 38,469 -0.03(-0.16%)
Jun 01, 2016 17.04 17.17 17.04 17.05 42,767 -0.02(-0.12%)
May 31, 2016 17.05 17.15 16.99 17.07 44,249 +0.04(+0.24%)
May 27, 2016 16.95 17.03 17.03 17.03 71,219 +0.06(+0.36%)
May 26, 2016 16.95 17.07 16.93 16.97 68,750 +0.01(+0.04%)
May 25, 2016 16.95 17.03 16.95 16.97 45,953 +0.02(+0.12%)
May 24, 2016 17.08 17.08 16.94 16.95 40,490 -0.04(-0.24%)
May 23, 2016 16.94 17.09 16.92 16.99 76,816 +0.03(+0.16%)
May 20, 2016 17.11 17.11 16.95 16.96 67,647 -0.06(-0.34%)
May 19, 2016 17.04 17.06 16.89 17.02 122,471 -0.01(-0.04%)
May 18, 2016 16.97 17.06 16.96 17.02 59,810 +0.04(+0.24%)
May 17, 2016 16.99 17.05 16.98 16.98 57,849 -0.05(-0.28%)
May 16, 2016 17.06 17.06 16.98 17.03 28,202 +0.02(+0.12%)
May 13, 2016 17.00 17.07 16.98 17.01 70,632 -0.01(-0.04%)
May 12, 2016 17.02 17.08 16.98 17.02 33,717 +0.05(+0.28%)
May 11, 2016 17.00 17.09 16.96 16.97 34,240 -0.05(-0.28%)
May 10, 2016 16.96 17.04 16.93 17.02 30,343 +0.05(+0.28%)
May 09, 2016 16.95 17.05 16.91 16.97 26,110 -0.03(-0.20%)
May 06, 2016 17.08 17.09 16.88 17.00 51,538 -0.01(-0.08%)
May 05, 2016 16.99 17.10 16.97 17.02 52,780 +0.03(+0.16%)
May 04, 2016 17.02 17.10 16.99 16.99 31,729 +0.00(+0.00%)
May 03, 2016 17.02 17.10 16.99 16.99 27,494 -0.01(-0.08%)
May 02, 2016 16.92 17.10 16.92 17.00 41,746 +0.01(+0.04%)
Apr 29, 2016 16.99 17.03 16.89 17.00 60,073 +0.05(+0.28%)
Apr 28, 2016 16.95 16.99 16.95 16.95 24,760 +0.03(+0.20%)
Apr 27, 2016 16.93 17.05 16.91 16.91 20,829 -0.03(-0.20%)
Apr 26, 2016 16.99 17.07 16.95 16.95 45,258 -0.04(-0.24%)
Apr 25, 2016 17.05 17.09 16.99 16.99 57,175 -0.01(-0.04%)
Apr 22, 2016 16.98 17.04 16.92 17.00 40,014 +0.05(+0.32%)
Apr 21, 2016 16.89 17.00 16.89 16.94 16,581 -0.01(-0.08%)
Apr 20, 2016 16.93 16.96 16.78 16.96 44,814 +0.11(+0.63%)
Apr 19, 2016 16.77 16.92 16.70 16.85 41,268 +0.00(+0.00%)
Apr 18, 2016 16.83 16.94 16.75 16.85 58,682 +0.05(+0.27%)
Apr 15, 2016 16.76 16.93 16.69 16.80 31,017 +0.03(+0.17%)
Apr 14, 2016 16.83 16.86 16.76 16.78 38,717 -0.03(-0.16%)
Apr 13, 2016 16.80 16.86 16.79 16.80 18,287 +0.01(+0.04%)
Apr 12, 2016 16.79 16.83 16.76 16.80 34,720 -0.03(-0.16%)
Apr 11, 2016 16.78 16.86 16.67 16.82 73,335 +0.03(+0.16%)
Apr 08, 2016 16.78 16.86 16.78 16.80 32,708 +0.03(+0.20%)
Apr 07, 2016 16.79 16.85 16.75 16.76 35,827 -0.03(-0.20%)
Apr 06, 2016 16.80 16.86 16.75 16.80 30,756 +0.01(+0.08%)
Apr 05, 2016 16.76 16.85 16.76 16.78 43,022 +0.02(+0.12%)
Apr 04, 2016 16.77 16.85 16.71 16.76 23,588 +0.00(+0.00%)
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.