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 (%)
Sep 30, 2019 19.89 19.89 19.86 19.88 899 -0.00(-0.01%)
Sep 27, 2019 19.90 19.91 19.84 19.88 19,394 +0.02(+0.10%)
Sep 26, 2019 19.86 19.88 19.86 19.86 2,428 -0.01(-0.03%)
Sep 25, 2019 19.87 19.89 19.85 19.87 8,022 -0.04(-0.18%)
Sep 24, 2019 19.91 19.93 19.88 19.90 3,919 +0.01(+0.06%)
Sep 23, 2019 19.89 19.91 19.89 19.89 1,127 +0.06(+0.30%)
Sep 20, 2019 19.81 19.86 19.81 19.83 2,100 -0.00(-0.00%)
Sep 19, 2019 19.83 19.84 19.83 19.83 10,013 +0.02(+0.12%)
Sep 18, 2019 19.86 19.86 19.78 19.81 3,385 +0.01(+0.06%)
Sep 17, 2019 19.83 19.84 19.80 19.80 4,167 +0.01(+0.05%)
Sep 16, 2019 19.78 19.80 19.77 19.79 3,614 -0.00(-0.01%)
Sep 13, 2019 19.77 19.83 19.77 19.79 6,198 +0.00(+0.00%)
Sep 12, 2019 19.82 19.82 19.78 19.79 6,153 -0.02(-0.12%)
Sep 11, 2019 19.81 19.84 19.80 19.81 3,857 +0.01(+0.07%)
Sep 10, 2019 19.83 19.83 19.80 19.80 1,227 +0.00(+0.01%)
Sep 09, 2019 19.82 19.86 19.80 19.80 6,654 -0.04(-0.20%)
Sep 06, 2019 19.87 19.88 19.84 19.84 3,099 +0.00(+0.00%)
Sep 05, 2019 19.88 19.88 19.84 19.84 4,796 -0.03(-0.14%)
Sep 04, 2019 19.87 19.89 19.86 19.86 3,286 +0.00(+0.00%)
Sep 03, 2019 19.80 19.89 19.80 19.86 2,980 +0.05(+0.27%)
Aug 30, 2019 19.81 19.84 19.80 19.81 2,355 -0.00(-0.02%)
Aug 29, 2019 19.81 19.82 19.80 19.82 7,714 -0.01(-0.04%)
Aug 28, 2019 19.80 19.84 19.80 19.82 7,526 +0.04(+0.18%)
Aug 27, 2019 19.78 19.79 19.77 19.79 6,928 +0.04(+0.22%)
Aug 26, 2019 19.76 19.77 19.74 19.75 7,680 -0.01(-0.04%)
Aug 23, 2019 19.68 19.75 19.68 19.75 743 +0.05(+0.24%)
Aug 22, 2019 19.72 19.74 19.71 19.71 3,027 +0.00(+0.01%)
Aug 21, 2019 19.71 19.72 19.70 19.71 6,841 +0.02(+0.10%)
Aug 20, 2019 19.71 19.71 19.69 19.69 4,188 -0.02(-0.10%)
Aug 19, 2019 19.71 19.72 19.69 19.71 2,565 -0.02(-0.09%)
Aug 16, 2019 19.72 19.73 19.71 19.73 6,593 +0.05(+0.25%)
Aug 15, 2019 19.68 19.70 19.66 19.68 2,785 -0.02(-0.12%)
Aug 14, 2019 19.71 19.72 19.69 19.70 5,550 -0.04(-0.18%)
Aug 13, 2019 19.74 19.74 19.73 19.74 30,414 +0.00(+0.01%)
Aug 12, 2019 19.73 19.74 19.73 19.73 1,938 +0.01(+0.04%)
Aug 09, 2019 19.76 19.76 19.73 19.73 5,847 -0.00(-0.02%)
Aug 08, 2019 19.70 19.73 19.70 19.73 1,144 -0.01(-0.05%)
Aug 07, 2019 19.73 19.75 19.73 19.74 3,933 +0.02(+0.09%)
Aug 06, 2019 19.73 19.73 19.71 19.72 16,099 +0.01(+0.03%)
Aug 05, 2019 19.72 19.73 19.71 19.71 4,655 -0.04(-0.20%)
Aug 02, 2019 19.76 19.76 19.74 19.76 6,717 +0.03(+0.15%)
Aug 01, 2019 19.73 19.73 19.70 19.73 22,733 +0.07(+0.35%)
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 27,080 -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 7,112 +0.02(+0.12%)
Jul 22, 2019 19.68 19.69 19.66 19.66 3,961 +0.01(+0.04%)
Jul 19, 2019 19.65 19.66 19.65 19.65 1,248 +0.00(+0.01%)
Jul 18, 2019 19.63 19.66 19.63 19.65 2,398 +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 19.63 19.59 19.59 5,895 -0.01(-0.05%)
Jul 15, 2019 19.64 19.64 19.59 19.60 2,325 +0.03(+0.18%)
Jul 12, 2019 19.57 19.58 19.57 19.57 7,864 -0.05(-0.25%)
Jul 11, 2019 19.61 19.65 19.59 19.62 13,769 +0.02(+0.12%)
Jul 10, 2019 19.61 19.63 19.59 19.59 15,054 +0.02(+0.08%)
Jul 09, 2019 19.63 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%)
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.