Skip to main content

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

22.32 -0.08 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.70 19.71 19.66 19.66 4,366 -0.04(-0.22%)
Jul 30, 2019 19.70 19.70 19.70 19.70 1,562 +0.02(+0.12%)
Jul 29, 2019 19.68 19.68 19.68 19.68 2,566 -0.02(-0.08%)
Jul 26, 2019 19.69 19.70 19.69 19.69 7,339 +0.02(+0.08%)
Jul 25, 2019 19.69 19.71 19.68 19.68 27,079 -0.01(-0.04%)
Jul 24, 2019 19.68 19.69 19.68 19.69 757 +0.00(+0.00%)
Jul 23, 2019 19.67 19.69 19.67 19.69 7,111 +0.02(+0.12%)
Jul 22, 2019 19.68 19.69 19.66 19.66 3,960 +0.01(+0.04%)
Jul 19, 2019 19.65 19.66 19.65 19.66 1,248 +0.00(+0.01%)
Jul 18, 2019 19.63 19.66 19.63 19.65 2,397 +0.03(+0.14%)
Jul 17, 2019 19.63 19.63 19.61 19.63 1,826 +0.03(+0.16%)
Jul 16, 2019 19.60 19.64 19.59 19.59 5,895 -0.01(-0.05%)
Jul 15, 2019 19.64 19.64 19.59 19.61 2,325 +0.03(+0.18%)
Jul 12, 2019 19.57 19.58 19.57 19.57 7,864 -0.05(-0.24%)
Jul 11, 2019 19.61 19.65 19.59 19.62 13,768 +0.02(+0.12%)
Jul 10, 2019 19.62 19.63 19.59 19.59 15,054 +0.02(+0.08%)
Jul 09, 2019 19.64 19.64 19.58 19.58 6,351 -0.05(-0.25%)
Jul 08, 2019 19.62 19.65 19.62 19.63 6,623 +0.02(+0.09%)
Jul 05, 2019 19.60 19.63 19.60 19.61 873 -0.01(-0.04%)
Jul 03, 2019 19.61 19.62 19.60 19.62 6,990 +0.01(+0.05%)
Jul 02, 2019 19.59 19.63 19.59 19.61 8,070 +0.01(+0.07%)
Jul 01, 2019 19.59 19.62 19.58 19.60 18,579 +0.02(+0.09%)
Jun 28, 2019 19.59 19.60 19.57 19.58 15,978 +0.02(+0.12%)
Jun 27, 2019 19.55 19.57 19.55 19.55 15,425 -0.04(-0.20%)
Jun 26, 2019 19.59 19.61 19.59 19.59 2,178 +0.02(+0.08%)
Jun 25, 2019 19.58 19.59 19.57 19.58 4,026 +0.02(+0.10%)
Jun 24, 2019 19.56 19.59 19.56 19.56 4,963 -0.03(-0.18%)
Jun 21, 2019 19.63 19.63 19.58 19.59 3,620 -0.00(-0.01%)
Jun 20, 2019 19.58 19.61 19.57 19.59 3,970 +0.07(+0.37%)
Jun 19, 2019 19.55 19.61 19.51 19.52 9,169 +0.07(+0.37%)
Jun 18, 2019 19.47 19.48 19.45 19.45 8,667 -0.02(-0.08%)
Jun 17, 2019 19.46 19.49 19.46 19.47 15,173 +0.00(+0.00%)
Jun 14, 2019 19.45 19.48 19.45 19.47 2,881 +0.01(+0.05%)
Jun 13, 2019 19.44 19.47 19.44 19.46 10,544 +0.02(+0.12%)
Jun 12, 2019 19.44 19.47 19.43 19.43 11,560 +0.01(+0.07%)
Jun 11, 2019 19.45 19.46 19.42 19.42 11,331 -0.03(-0.15%)
Jun 10, 2019 19.47 19.47 19.43 19.45 8,063 +0.05(+0.23%)
Jun 07, 2019 19.40 19.43 19.39 19.40 58,760 +0.02(+0.12%)
Jun 06, 2019 19.37 19.40 19.37 19.38 9,560 +0.00(+0.02%)
Jun 05, 2019 19.35 19.39 19.35 19.38 4,729 +0.03(+0.14%)
Jun 04, 2019 19.38 19.39 19.35 19.35 60,041 -0.02(-0.08%)
Jun 03, 2019 19.34 19.39 19.33 19.36 3,904 +0.04(+0.21%)
May 31, 2019 19.32 19.34 19.31 19.32 21,925 +0.01(+0.07%)
May 30, 2019 19.31 19.31 19.30 19.31 7,097 -0.01(-0.04%)
May 29, 2019 19.32 19.32 19.31 19.32 1,734 +0.01(+0.04%)
May 28, 2019 19.30 19.34 19.30 19.31 40,550 +0.02(+0.12%)
May 24, 2019 19.33 19.33 19.28 19.28 6,515 -0.01(-0.04%)
May 23, 2019 19.28 19.29 19.28 19.29 1,647 +0.02(+0.12%)
May 22, 2019 19.26 19.28 19.26 19.27 13,121 +0.00(+0.00%)
May 21, 2019 19.26 19.28 19.26 19.27 15,656 +0.01(+0.04%)
May 20, 2019 19.32 19.32 19.26 19.26 8,876 -0.02(-0.09%)
May 17, 2019 19.30 19.30 19.26 19.28 5,043 -0.00(-0.02%)
May 16, 2019 19.27 19.30 19.27 19.28 14,361 +0.02(+0.13%)
May 15, 2019 19.27 19.27 19.25 19.25 8,479 +0.02(+0.12%)
May 14, 2019 19.26 19.26 19.23 19.23 140,418 -0.01(-0.04%)
May 13, 2019 19.25 19.26 19.24 19.24 6,372 -0.01(-0.03%)
May 10, 2019 19.25 19.25 19.25 19.25 630 +0.01(+0.08%)
May 09, 2019 19.23 19.25 19.23 19.23 10,711 -0.02(-0.08%)
May 08, 2019 19.23 19.28 19.23 19.25 2,572 -0.01(-0.07%)
May 07, 2019 19.28 19.28 19.25 19.26 18,150 -0.01(-0.04%)
May 06, 2019 19.26 19.29 19.26 19.27 24,931 -0.00(-0.01%)
May 03, 2019 19.29 19.29 19.26 19.27 42,492 +0.02(+0.12%)
May 02, 2019 19.26 19.26 19.24 19.25 1,630,887 +0.01(+0.04%)
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.