Skip to main content

Virtus Newfleet Abs/Mbs ETF (NY: VABS )

23.99 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 21.33 21.33 21.33 21.33 13 -0.03(-0.15%)
Oct 28, 2022 21.36 21.36 21.36 21.36 106 -0.05(-0.24%)
Oct 27, 2022 21.42 21.42 21.42 21.42 0 +0.02(+0.09%)
Oct 26, 2022 21.40 21.40 21.40 21.40 1 -0.01(-0.07%)
Oct 25, 2022 21.41 21.41 21.41 21.41 0 +0.04(+0.17%)
Oct 24, 2022 21.37 0 +0.01(+0.04%)
Oct 21, 2022 21.36 21.36 21.36 21.36 106 +0.06(+0.29%)
Oct 20, 2022 21.30 21.30 21.30 21.30 1 -0.08(-0.39%)
Oct 19, 2022 21.39 21.39 21.39 21.39 0 -0.02(-0.11%)
Oct 18, 2022 21.41 21.41 21.41 21.41 0 +0.00(+0.00%)
Oct 17, 2022 21.41 21.41 21.41 21.41 2 +0.00(+0.02%)
Oct 14, 2022 21.41 21.41 21.41 21.41 0 -0.03(-0.15%)
Oct 13, 2022 21.44 21.44 21.44 21.44 0 -0.03(-0.13%)
Oct 12, 2022 21.47 21.47 21.47 21.47 1 +0.00(+0.02%)
Oct 11, 2022 21.46 21.46 21.46 21.46 0 +0.02(+0.09%)
Oct 10, 2022 21.44 21.44 21.44 21.44 1 -0.02(-0.09%)
Oct 07, 2022 21.46 21.46 21.46 21.46 0 -0.03(-0.13%)
Oct 06, 2022 21.49 21.49 21.49 21.49 0 -0.02(-0.11%)
Oct 05, 2022 21.51 21.51 21.51 21.51 0 -0.07(-0.30%)
Oct 04, 2022 21.58 21.58 21.58 21.58 0 +0.01(+0.06%)
Oct 03, 2022 21.56 21.56 21.56 21.56 1 +0.00(+0.02%)
Sep 30, 2022 21.56 21.56 21.56 21.56 107 -0.07(-0.30%)
Sep 29, 2022 21.62 21.62 21.62 21.62 2 -0.02(-0.11%)
Sep 28, 2022 21.65 21.65 21.65 21.65 0 +0.07(+0.30%)
Sep 27, 2022 21.58 21.58 21.58 21.58 4 +0.01(+0.06%)
Sep 26, 2022 21.57 21.57 21.57 21.57 1 -0.08(-0.37%)
Sep 23, 2022 21.65 21.65 21.65 21.65 107 +0.00(+0.02%)
Sep 22, 2022 21.64 21.64 21.64 21.64 0 -0.06(-0.28%)
Sep 21, 2022 21.70 21.70 21.70 21.70 10 +0.01(+0.04%)
Sep 20, 2022 21.69 21.69 21.69 21.69 1 -0.02(-0.11%)
Sep 19, 2022 21.72 21.72 21.72 21.72 2 -0.00(-0.02%)
Sep 16, 2022 21.72 21.72 21.72 21.72 107 +0.00(+0.02%)
Sep 15, 2022 21.72 21.72 21.72 21.72 0 -0.02(-0.09%)
Sep 14, 2022 21.74 21.74 21.74 21.74 2 -0.02(-0.11%)
Sep 13, 2022 21.76 21.76 21.76 21.76 16 -0.04(-0.19%)
Sep 12, 2022 21.82 21.82 21.80 21.80 214 -0.00(-0.02%)
Sep 09, 2022 21.81 21.81 21.81 21.81 107 -0.01(-0.04%)
Sep 08, 2022 21.85 21.85 21.82 21.82 257 -0.02(-0.11%)
Sep 07, 2022 21.80 21.84 21.80 21.84 483 +0.04(+0.19%)
Sep 06, 2022 21.80 21.80 21.80 21.80 0 -0.03(-0.13%)
Sep 02, 2022 21.83 21.83 21.83 21.83 0 +0.06(+0.28%)
Sep 01, 2022 21.77 21.77 21.77 21.77 2 -0.02(-0.09%)
Aug 31, 2022 21.79 21.79 21.79 21.79 2 -0.01(-0.03%)
Aug 30, 2022 21.79 21.79 21.79 21.79 0 +0.00(+0.02%)
Aug 29, 2022 21.79 21.79 21.79 21.79 0 -0.00(-0.02%)
Aug 26, 2022 21.79 21.79 21.79 21.79 107 -0.02(-0.09%)
Aug 25, 2022 21.78 21.81 21.78 21.81 871 +0.01(+0.06%)
Aug 24, 2022 21.80 21.80 21.80 21.80 0 -0.02(-0.09%)
Aug 23, 2022 21.82 21.82 21.82 21.82 0 +0.01(+0.04%)
Aug 22, 2022 21.81 21.81 21.81 21.81 5 -0.00(-0.01%)
Aug 19, 2022 21.81 21.81 21.81 21.81 0 -0.01(-0.06%)
Aug 18, 2022 21.82 21.82 21.82 21.82 0 +0.02(+0.09%)
Aug 17, 2022 21.78 21.81 21.78 21.81 229 -0.02(-0.11%)
Aug 16, 2022 21.83 21.83 21.83 21.83 4 +0.00(+0.00%)
Aug 15, 2022 21.83 21.83 21.83 21.83 0 +0.00(+0.02%)
Aug 12, 2022 21.82 21.82 21.82 21.82 0 +0.01(+0.04%)
Aug 11, 2022 21.81 21.81 21.81 21.81 0 -0.01(-0.06%)
Aug 10, 2022 21.83 21.83 21.83 21.83 0 +0.04(+0.17%)
Aug 09, 2022 21.79 21.79 21.79 21.79 0 -0.02(-0.08%)
Aug 08, 2022 21.88 21.88 21.80 21.81 802 +0.01(+0.04%)
Aug 05, 2022 21.80 21.80 21.80 21.80 0 -0.04(-0.19%)
Aug 04, 2022 21.84 21.84 21.84 21.84 0 +0.03(+0.15%)
Aug 03, 2022 21.81 21.81 21.81 21.81 0 -0.03(-0.15%)
Aug 02, 2022 21.84 21.84 21.84 21.84 377 -0.05(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.