Home

Virtus Newfleet Multi-Sector Bond ETF (NFLT)

23.11
-0.06 (-0.26%)
NYSE · Last Trade: Dec 4th, 1:22 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
12/03/202523.1023.1822.9823.1776,14223.17
12/02/202523.1023.1523.0123.0945,01923.09
12/01/202523.0723.1123.0223.0441,90823.04
11/28/202523.2523.2523.0223.1426,43123.14
11/26/202522.9423.1822.9323.1265,92723.12
11/25/202523.2223.2222.9523.0491,74123.04
11/24/202522.9523.1122.9323.0360,07423.03
11/21/202523.0123.0522.9422.9926,76722.99
11/20/202523.0123.1022.9323.0036,68123.00
11/19/202523.1223.1323.0523.0645,78022.93
11/18/202523.2623.2623.0523.0843,34422.95
11/17/202523.0823.0923.0523.0731,92822.94
11/14/202523.0823.1323.0423.0754,30322.94
11/13/202523.1123.1923.0723.1596,99423.02
11/12/202523.1423.2122.9023.1337,30323.00
11/11/202522.9623.2122.9523.0955,41322.96
11/10/202522.9523.2122.9523.2143,41523.08
11/07/202523.3423.3422.9623.1834,10623.05
11/06/202523.2123.2123.0623.1347,23623.00
11/05/202523.1223.1523.0123.0228,49122.89
11/04/202523.0423.1823.0423.1350,88923.00
11/03/202523.0823.1423.0523.0974,87122.97
10/31/202523.0023.2322.9623.0830,05422.95
10/30/202523.0023.2023.0023.1234,73322.99
10/29/202523.3523.3523.1723.1257,46122.99
10/28/202523.1823.2423.1023.1835,26723.06
10/27/202523.1523.2623.0523.2286,15423.09
10/24/202523.1123.1623.0723.1122,24322.99
10/23/202523.1123.1623.0323.0953,08322.97
10/22/202523.0923.1723.0223.0530,95722.92
10/21/202523.1123.1723.0323.1018,72322.97
10/20/202522.9323.1622.9323.0923,26922.96
10/17/202523.1223.2222.9623.0933,49522.86
10/16/202523.2923.2923.0823.1851,34522.95
10/15/202523.1323.1923.0923.1420,78722.90
10/14/202523.1323.1523.0123.1455,55922.91
10/13/202523.1023.3023.0523.1849,33122.95
10/10/202523.0723.2123.0123.01132,89422.78
10/09/202523.2723.2723.0323.1041,28022.87
10/08/202523.0223.1523.0223.11106,58222.88
10/07/202523.2423.2423.0023.1085,03922.87
10/06/202523.1823.1823.0523.1177,93222.88
10/03/202523.0823.1323.0523.1334,75122.90
10/02/202523.2523.2523.0523.0953,89322.86
10/01/202523.0723.2023.0223.1189,61422.88
9/30/202523.0523.1223.0423.0727,76922.83
9/29/202523.1523.1523.0023.0522,00122.82
9/26/202523.1723.1722.9723.0555,02122.82
9/25/202523.1223.1222.9623.1025,22922.87
9/24/202523.0723.1423.0223.0251,15022.79
9/23/202523.1123.1622.8323.0542,71822.82
9/22/202523.0023.1323.0023.0487,86322.81
9/19/202523.1923.2223.1423.2032,11822.86
9/18/202523.2523.2523.1423.2061,20222.86
9/17/202523.2223.2523.1423.1733,25922.83
9/16/202523.2023.2823.1623.2041,53322.86
9/15/202523.1723.3223.0823.2026,52522.86
9/12/202523.2023.2623.1123.25215,87422.91
9/11/202523.3023.3023.1123.1848,20222.84
9/10/202523.1223.1723.0823.12583,64322.78
9/09/202523.1023.1623.0623.1172,70922.78
9/08/202523.1223.1523.0923.1132,67222.77
9/05/202523.1323.1322.9823.0730,30522.73
9/04/202522.8223.0222.8223.0045,22922.66