Virtus Newfleet ABS/MBS ETF (VABS)

Last Price24.34

Change-0.02 (-0.08%)

NYSE · Last Trade: Dec 4th, 2:08 PM EST

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	24.35	24.36	24.35	24.36	1,140	24.36
12/02/2025	24.31	24.32	24.31	24.32	909	24.32
12/01/2025	24.25	24.31	24.25	24.31	1,173	24.31
11/28/2025	24.34	24.34	24.33	24.34	1,635	24.34
11/26/2025	24.32	24.33	24.32	24.33	795	24.33
11/25/2025	24.31	24.33	24.31	24.32	1,645	24.32
11/24/2025	24.29	24.31	24.28	24.29	1,219	24.29
11/21/2025	24.28	24.30	24.27	24.30	3,123	24.30
11/20/2025	24.25	24.27	24.25	24.27	541	24.27
11/19/2025	24.36	24.38	24.32	24.35	4,427	24.25
11/18/2025	24.36	24.36	24.35	24.35	676	24.25
11/17/2025	24.34	24.34	24.31	24.34	8,757	24.24
11/14/2025	24.35	24.35	24.30	24.33	9,816	24.23
11/13/2025	24.32	24.35	24.32	24.34	1,206	24.23
11/12/2025	24.36	24.36	24.35	24.35	2,907	24.25
11/11/2025	24.35	24.35	24.33	24.34	2,504	24.24
11/10/2025	24.33	24.33	24.13	24.31	7,895	24.21
11/07/2025	24.33	24.33	24.33	24.33	217	24.23
11/06/2025	24.31	24.33	24.28	24.33	4,341	24.22
11/05/2025	24.28	24.28	24.27	24.27	507	24.16
11/04/2025	24.31	24.32	24.31	24.32	18,466	24.21
11/03/2025	24.28	24.29	24.24	24.29	5,811	24.18
10/31/2025	24.28	24.28	24.26	24.27	2,723	24.16
10/30/2025	24.30	24.30	24.30	24.30	694	24.20
10/29/2025	24.35	24.35	24.32	24.32	1,878	24.22
10/28/2025	24.34	24.34	24.34	24.34	1,141	24.24
10/27/2025	24.33	24.36	24.33	24.36	1,482	24.26
10/24/2025	24.34	24.34	24.32	24.34	1,464	24.23
10/23/2025	24.33	24.33	24.33	24.33	259	24.23
10/22/2025	24.32	24.36	24.32	24.34	724	24.24
10/21/2025	24.34	24.34	24.33	24.34	1,628	24.24
10/20/2025	24.34	24.37	24.32	24.34	3,184	24.23
10/17/2025	24.43	24.43	24.43	24.43	320	24.23
10/16/2025	24.39	24.43	24.39	24.43	1,779	24.23
10/15/2025	24.41	24.41	24.39	24.39	589	24.19
10/14/2025	24.38	24.40	24.38	24.40	1,303	24.20
10/13/2025	24.38	24.39	24.37	24.39	1,387	24.19
10/10/2025	24.38	24.38	24.33	24.38	1,011	24.18
10/09/2025	24.32	24.34	24.32	24.33	2,677	24.13
10/08/2025	24.34	24.34	24.33	24.33	400	24.13
10/07/2025	24.35	24.37	24.34	24.36	5,085	24.16
10/06/2025	24.34	24.35	24.34	24.34	2,158	24.14
10/03/2025	24.35	24.35	24.35	24.35	128	24.15
10/02/2025	24.34	24.34	24.29	24.34	3,596	24.14
10/01/2025	24.38	24.38	24.37	24.38	3,852	24.18
9/30/2025	24.34	24.34	24.32	24.33	1,371	24.13
9/29/2025	24.33	24.38	24.31	24.32	3,114	24.13
9/26/2025	24.32	24.32	24.32	24.32	594	24.12
9/25/2025	24.32	24.32	24.31	24.32	3,044	24.12
9/24/2025	24.33	24.33	24.32	24.33	656	24.13
9/23/2025	24.35	24.36	24.34	24.34	2,233	24.15
9/22/2025	24.35	24.47	24.34	24.47	23,783	24.27
9/19/2025	24.41	24.49	24.41	24.42	1,792	24.14
9/18/2025	24.43	24.46	24.43	24.45	1,904	24.17
9/17/2025	24.45	24.45	24.45	24.45	133	24.17
9/16/2025	24.46	24.51	24.44	24.45	3,142	24.16
9/15/2025	24.45	24.46	24.44	24.45	8,519	24.17
9/12/2025	24.42	24.44	24.42	24.44	1,727	24.15
9/11/2025	24.35	24.42	24.31	24.40	1,699	24.12
9/10/2025	24.59	24.65	24.59	24.61	5,294	24.33
9/09/2025	24.64	24.69	24.61	24.61	2,817	24.33
9/08/2025	24.65	24.65	24.63	24.64	1,035	24.36
9/05/2025	24.61	24.63	24.61	24.63	761	24.34
9/04/2025	24.61	24.61	24.59	24.61	17,924	24.32