Virtus Newfleet ABS/MBS ETF (VABS)

Last Price24.53

Change+0.00 (0.00%)

NYSE · Last Trade: Aug 4th, 6:19 AM EDT

Historical Prices For Virtus Newfleet ABS/MBS ETF (VABS)

Date Range:

2025-05-04 - 2025-08-04

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	24.50	24.52	24.50	24.52	1,839	24.52
7/31/2025	24.49	24.50	24.45	24.45	5,046	24.45
7/30/2025	24.45	24.45	24.44	24.45	1,199	24.45
7/29/2025	24.45	24.51	24.45	24.51	2,128	24.51
7/28/2025	24.42	24.44	24.42	24.43	1,770	24.43
7/25/2025	24.42	24.42	24.41	24.41	671	24.41
7/24/2025	24.41	24.43	24.41	24.41	918	24.41
7/23/2025	24.42	24.43	24.42	24.43	521	24.43
7/22/2025	24.44	24.44	24.43	24.43	579	24.43
7/21/2025	24.44	24.44	24.41	24.43	736	24.43
7/18/2025	24.50	24.50	24.50	24.50	1,140	24.39
7/17/2025	24.50	24.50	24.48	24.48	1,083	24.38
7/16/2025	24.48	24.48	24.48	24.48	67	24.38
7/15/2025	24.45	24.45	24.45	24.45	353	24.34
7/14/2025	24.49	24.52	24.45	24.52	1,191	24.42
7/11/2025	24.45	24.47	24.45	24.46	1,177	24.36
7/10/2025	24.48	24.48	24.48	24.48	201	24.37
7/09/2025	24.47	24.47	24.46	24.46	700	24.36
7/08/2025	24.46	24.52	24.44	24.52	4,534	24.42
7/07/2025	24.46	24.46	24.44	24.45	1,136	24.35
7/03/2025	24.45	24.46	24.45	24.45	1,499	24.35
7/02/2025	24.44	24.48	24.44	24.46	1,152	24.36
7/01/2025	24.50	24.53	24.48	24.49	9,106	24.39
6/30/2025	24.50	24.55	24.47	24.55	2,617	24.45
6/27/2025	24.48	24.54	24.48	24.48	14,744	24.38
6/26/2025	24.44	24.53	24.44	24.47	3,997	24.37
6/25/2025	24.44	24.45	24.44	24.45	2,040	24.35
6/24/2025	24.43	24.44	24.43	24.43	1,951	24.33
6/23/2025	24.43	24.43	24.39	24.41	532	24.31
6/20/2025	24.37	24.39	24.37	24.39	1,910	24.29
6/18/2025	24.48	24.50	24.45	24.46	2,445	24.26
6/17/2025	24.45	24.45	24.45	24.45	142	24.24
6/16/2025	24.43	24.43	24.42	24.43	1,163	24.23
6/13/2025	24.44	24.47	24.42	24.43	976	24.22
6/12/2025	24.45	24.45	24.45	24.45	70	24.24
6/11/2025	24.42	24.42	24.41	24.41	487	24.21
6/10/2025	24.41	24.47	24.39	24.39	5,207	24.18
6/09/2025	24.38	24.39	24.38	24.39	1,653	24.18
6/06/2025	24.42	24.42	24.36	24.36	336	24.15
6/05/2025	24.44	24.44	24.43	24.43	1,947	24.22
6/04/2025	24.40	24.43	24.38	24.43	10,311	24.22
6/03/2025	24.37	24.45	24.36	24.37	10,528	24.16
6/02/2025	24.37	24.44	24.37	24.39	3,271	24.19
5/30/2025	24.39	24.46	24.39	24.40	11,491	24.20
5/29/2025	24.33	24.40	24.29	24.36	4,314	24.15
5/28/2025	24.34	24.38	24.32	24.33	1,913	24.12
5/27/2025	24.34	24.39	24.34	24.34	1,638	24.14
5/23/2025	24.30	24.35	24.30	24.34	1,433	24.13
5/22/2025	24.30	24.30	24.30	24.30	90	24.09
5/21/2025	24.28	24.29	24.27	24.27	850	24.07
5/20/2025	24.30	24.30	24.30	24.30	557	24.09
5/19/2025	24.40	24.41	24.39	24.41	1,018	24.10
5/16/2025	24.42	24.42	24.38	24.39	1,292	24.08
5/15/2025	24.35	24.36	24.25	24.30	7,972	23.99
5/14/2025	24.32	24.33	24.30	24.32	10,639	24.01
5/13/2025	24.37	24.37	24.32	24.34	766	24.03
5/12/2025	24.31	24.33	24.30	24.31	2,674	24.00
5/09/2025	24.36	24.39	24.33	24.38	1,361	24.07
5/08/2025	24.36	24.38	24.34	24.34	3,242	24.03
5/07/2025	24.39	24.39	24.36	24.39	5,214	24.08
5/06/2025	24.37	24.43	24.34	24.36	6,706	24.05
5/05/2025	24.35	24.35	24.34	24.34	3,055	24.04