Virtus Newfleet ABS/MBS ETF (VABS)

Last Price24.27

Change-0.04 (-0.14%)

NYSE · Last Trade: Nov 2nd, 5:42 AM EST

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

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	24.28	24.28	24.26	24.27	2,723	24.27
10/30/2025	24.30	24.30	24.30	24.30	694	24.30
10/29/2025	24.35	24.35	24.32	24.32	1,878	24.32
10/28/2025	24.34	24.34	24.34	24.34	1,141	24.34
10/27/2025	24.33	24.36	24.33	24.36	1,482	24.36
10/24/2025	24.34	24.34	24.32	24.34	1,464	24.34
10/23/2025	24.33	24.33	24.33	24.33	259	24.33
10/22/2025	24.32	24.36	24.32	24.34	724	24.34
10/21/2025	24.34	24.34	24.33	24.34	1,628	24.34
10/20/2025	24.34	24.37	24.32	24.34	3,184	24.34
10/17/2025	24.43	24.43	24.43	24.43	320	24.33
10/16/2025	24.39	24.43	24.39	24.43	1,779	24.33
10/15/2025	24.41	24.41	24.39	24.39	589	24.29
10/14/2025	24.38	24.40	24.38	24.40	1,303	24.30
10/13/2025	24.38	24.39	24.37	24.39	1,387	24.29
10/10/2025	24.38	24.38	24.33	24.38	1,011	24.28
10/09/2025	24.32	24.34	24.32	24.33	2,677	24.23
10/08/2025	24.34	24.34	24.33	24.33	400	24.23
10/07/2025	24.35	24.37	24.34	24.36	5,085	24.26
10/06/2025	24.34	24.35	24.34	24.34	2,158	24.24
10/03/2025	24.35	24.35	24.35	24.35	128	24.25
10/02/2025	24.34	24.34	24.29	24.34	3,596	24.24
10/01/2025	24.38	24.38	24.37	24.38	3,852	24.28
9/30/2025	24.34	24.34	24.32	24.33	1,371	24.23
9/29/2025	24.33	24.38	24.31	24.32	3,114	24.23
9/26/2025	24.32	24.32	24.32	24.32	594	24.22
9/25/2025	24.32	24.32	24.31	24.32	3,044	24.22
9/24/2025	24.33	24.33	24.32	24.33	656	24.23
9/23/2025	24.35	24.36	24.34	24.34	2,233	24.25
9/22/2025	24.35	24.47	24.34	24.47	23,783	24.37
9/19/2025	24.41	24.49	24.41	24.42	1,792	24.24
9/18/2025	24.43	24.46	24.43	24.45	1,904	24.27
9/17/2025	24.45	24.45	24.45	24.45	133	24.27
9/16/2025	24.46	24.51	24.44	24.45	3,142	24.27
9/15/2025	24.45	24.46	24.44	24.45	8,519	24.28
9/12/2025	24.42	24.44	24.42	24.44	1,727	24.26
9/11/2025	24.35	24.42	24.31	24.40	1,699	24.22
9/10/2025	24.59	24.65	24.59	24.61	5,294	24.43
9/09/2025	24.64	24.69	24.61	24.61	2,817	24.43
9/08/2025	24.65	24.65	24.63	24.64	1,035	24.46
9/05/2025	24.61	24.63	24.61	24.63	761	24.44
9/04/2025	24.61	24.61	24.59	24.61	17,924	24.42
9/03/2025	24.55	24.60	24.55	24.59	1,379,389	24.40
9/02/2025	24.53	24.56	24.53	24.55	8,115	24.36
8/29/2025	24.54	24.59	24.54	24.55	4,022	24.37
8/28/2025	24.54	24.54	24.52	24.53	492	24.35
8/27/2025	24.50	24.52	24.50	24.52	340	24.34
8/26/2025	24.48	24.52	24.48	24.50	2,843	24.32
8/25/2025	24.48	24.48	24.48	24.48	1,048	24.30
8/22/2025	24.51	24.51	24.50	24.50	391	24.31
8/21/2025	24.45	24.49	24.42	24.44	1,924	24.26
8/20/2025	24.45	24.45	24.45	24.45	217	24.28
8/19/2025	24.59	24.61	24.52	24.61	8,018	24.27
8/18/2025	24.62	24.64	24.61	24.62	2,665	24.28
8/15/2025	24.62	24.62	24.61	24.61	1,882	24.26
8/14/2025	24.60	24.60	24.59	24.59	282	24.25
8/13/2025	24.62	24.68	24.60	24.61	6,659	24.27
8/12/2025	24.56	24.59	24.56	24.57	9,313	24.23
8/11/2025	24.58	24.58	24.57	24.58	1,229	24.24
8/08/2025	24.55	24.62	24.55	24.59	3,543	24.24
8/07/2025	24.58	24.58	24.57	24.57	1,332	24.22
8/06/2025	24.57	24.57	24.55	24.57	640	24.22
8/05/2025	24.54	24.57	24.54	24.55	1,845	24.21
8/04/2025	24.57	24.57	24.57	24.57	660	24.22