Virtus Newfleet Multi-Sector Bond ETF (NFLT)

23.11
-0.02 (-0.09%)
NYSE · Last Trade: Mar 6th, 3:54 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Virtus Newfleet Multi-Sector Bond ETF (NFLT)

DateOpenHighLowCloseVolumeAdjusted Close
3/05/202623.1223.1223.0323.1198,40723.11
3/04/202623.1723.1723.0723.13157,60723.13
3/03/202623.0623.1423.0423.06124,14023.06
3/02/202623.1923.1923.0723.1957,79723.19
2/27/202623.2223.2223.1723.21106,36523.21
2/26/202623.2223.2223.1823.2070,46823.20
2/25/202623.2323.2423.1823.2276,70723.22
2/24/202623.2023.2223.1723.1950,20823.19
2/23/202623.2423.2423.1823.2388,42723.23
2/20/202623.1723.2123.1523.16114,12223.16
2/19/202623.2723.3023.2023.3063,31823.20
2/18/202623.2123.3023.2123.3095,32323.20
2/17/202623.3423.3423.2123.30166,74623.20
2/13/202623.3023.3023.2723.3051,00423.20
2/12/202623.2323.3423.2223.28157,51623.18
2/11/202623.2323.2323.1923.2063,76423.11
2/10/202623.2223.2323.2023.2249,47723.12
2/09/202623.1523.1923.0523.1876,19423.08
2/06/202623.1123.1823.1023.1753,48123.07
2/05/202623.1323.1323.0923.1098,24423.00
2/04/202623.0923.1123.0823.11135,77123.01
2/03/202623.1123.1923.0423.1645,98023.06
2/02/202623.1523.1523.0523.1173,11223.01
1/30/202623.1623.1622.9623.1578,44623.05
1/29/202623.1123.1723.0923.15138,05723.05
1/28/202623.0823.2223.0823.14103,71523.04
1/27/202623.0823.1323.0823.1178,16023.02
1/26/202623.1123.1523.0823.1440,33823.04
1/23/202623.2323.2323.0323.1173,55023.01
1/22/202623.0323.0822.9423.0764,45522.98
1/21/202623.0523.0622.9723.05354,59722.95
1/20/202622.9023.0722.9023.0262,51522.92
1/16/202623.1323.1523.1123.1479,23322.98
1/15/202623.2223.2223.1323.1860,38423.02
1/14/202623.1023.1823.1023.1167,36922.95
1/13/202623.1223.1323.0823.1030,15122.94
1/12/202623.0823.1423.0823.0956,89222.93
1/09/202623.0823.1523.0223.12142,10922.96
1/08/202622.9523.1422.9523.1459,98422.98
1/07/202623.1023.1423.0623.12155,95322.96
1/06/202623.1823.1823.0923.1132,24722.95
1/05/202623.1923.1923.0323.0678,70422.90
1/02/202623.1923.1923.0323.0780,40522.91
12/31/202523.1523.1523.0323.0467,60322.88
12/30/202523.1523.1523.0523.0937,78322.94
12/29/202523.1023.1623.0323.0750,76222.91
12/26/202523.1223.1523.0223.0551,07722.89
12/24/202523.1723.1723.0323.1281,66722.96
12/23/202522.9023.0922.9023.05106,81622.90
12/22/202523.0523.0622.9523.05121,19522.89
12/19/202523.2123.2223.1123.1156,23022.80
12/18/202523.1123.2623.0323.1445,53822.83
12/17/202523.1623.2223.0423.0962,43022.78
12/16/202523.0923.2223.0523.1066,54922.79
12/15/202523.1523.1723.0823.1349,51222.82
12/12/202523.2423.2423.0723.0849,57922.77
12/11/202523.1123.1623.0723.1341,56122.82
12/10/202523.0323.1722.9423.1063,98822.79
12/09/202523.2823.2822.9423.0675,94822.75
12/08/202523.0123.1523.0123.0862,62122.77