Home

Virtus Newfleet Multi-Sector Bond ETF (NFLT)

23.08
-0.04 (-0.17%)
NYSE · Last Trade: Nov 2nd, 1:06 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/31/202523.0023.2322.9623.0830,05423.08
10/30/202523.0023.2023.0023.1234,73323.12
10/29/202523.3523.3523.1723.1257,46123.12
10/28/202523.1823.2423.1023.1835,26723.18
10/27/202523.1523.2623.0523.2286,15423.22
10/24/202523.1123.1623.0723.1122,24323.11
10/23/202523.1123.1623.0323.0953,08323.09
10/22/202523.0923.1723.0223.0530,95723.05
10/21/202523.1123.1723.0323.1018,72323.10
10/20/202522.9323.1622.9323.0923,26923.09
10/17/202523.1223.2222.9623.0933,49522.99
10/16/202523.2923.2923.0823.1851,34523.08
10/15/202523.1323.1923.0923.1420,78723.03
10/14/202523.1323.1523.0123.1455,55923.04
10/13/202523.1023.3023.0523.1849,33123.08
10/10/202523.0723.2123.0123.01132,89422.91
10/09/202523.2723.2723.0323.1041,28023.00
10/08/202523.0223.1523.0223.11106,58223.01
10/07/202523.2423.2423.0023.1085,03923.00
10/06/202523.1823.1823.0523.1177,93223.01
10/03/202523.0823.1323.0523.1334,75123.03
10/02/202523.2523.2523.0523.0953,89322.99
10/01/202523.0723.2023.0223.1189,61423.01
9/30/202523.0523.1223.0423.0727,76922.96
9/29/202523.1523.1523.0023.0522,00122.95
9/26/202523.1723.1722.9723.0555,02122.95
9/25/202523.1223.1222.9623.1025,22923.00
9/24/202523.0723.1423.0223.0251,15022.92
9/23/202523.1123.1622.8323.0542,71822.95
9/22/202523.0023.1323.0023.0487,86322.94
9/19/202523.1923.2223.1423.2032,11822.99
9/18/202523.2523.2523.1423.2061,20222.98
9/17/202523.2223.2523.1423.1733,25922.96
9/16/202523.2023.2823.1623.2041,53322.99
9/15/202523.1723.3223.0823.2026,52522.98
9/12/202523.2023.2623.1123.25215,87423.04
9/11/202523.3023.3023.1123.1848,20222.97
9/10/202523.1223.1723.0823.12583,64322.91
9/09/202523.1023.1623.0623.1172,70922.91
9/08/202523.1223.1523.0923.1132,67222.90
9/05/202523.1323.1322.9823.0730,30522.86
9/04/202522.8223.0222.8223.0045,22922.79
9/03/202523.0223.0222.8822.8882,30022.67
9/02/202522.8723.1322.8422.9517,75522.74
8/29/202523.5123.5122.9222.9322,16022.72
8/28/202522.9323.0122.9122.9933,00322.78
8/27/202522.9022.9722.8322.9258,69822.71
8/26/202522.8922.9822.8622.9332,40622.72
8/25/202522.7422.9822.7422.8864,74622.67
8/22/202522.8122.9322.6822.8928,99722.68
8/21/202522.8322.8722.7622.8019,15622.59
8/20/202522.8322.9022.8222.8924,99122.68
8/19/202522.9623.0022.8222.9577,92422.63
8/18/202522.9723.0022.7022.9559,45422.63
8/15/202522.9623.0022.8922.9640,65522.64
8/14/202522.9623.0022.8322.9724,39022.65
8/13/202522.9223.0022.8422.9534,61722.63
8/12/202522.9522.9922.8222.9136,49522.60
8/11/202522.9322.9822.7622.9846,82922.66
8/08/202522.9522.9722.8522.9057,53722.58
8/07/202522.9122.9922.8322.9051,26122.58
8/06/202522.9322.9722.8922.8938,73722.57
8/05/202522.8822.9222.8322.9235,72322.60
8/04/202522.9122.9522.8322.8525,31622.53