Skip to main content

Virtus Newfleet Multi-Sector Bond ETF (NY: NFLT )

22.32 -0.06 (-0.27%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.20 20.20 20.20 20.20 1,100 -0.00(-0.02%)
Dec 30, 2019 20.20 20.22 20.20 20.20 3,241 -0.01(-0.04%)
Dec 27, 2019 20.22 20.23 20.19 20.21 2,935 +0.01(+0.04%)
Dec 26, 2019 20.22 20.22 20.20 20.20 2,279 +0.02(+0.08%)
Dec 24, 2019 20.19 20.19 20.19 20.19 856 +0.02(+0.12%)
Dec 23, 2019 20.20 20.20 20.16 20.16 1,852 -0.02(-0.10%)
Dec 20, 2019 20.15 20.20 20.15 20.18 3,913 +0.03(+0.17%)
Dec 19, 2019 20.17 20.17 20.13 20.15 7,947 -0.01(-0.04%)
Dec 18, 2019 20.12 20.16 20.12 20.16 5,336 +0.07(+0.36%)
Dec 17, 2019 20.08 20.13 20.08 20.08 4,604 -0.02(-0.08%)
Dec 16, 2019 20.09 20.10 20.09 20.10 1,645 +0.02(+0.12%)
Dec 13, 2019 20.05 20.08 20.05 20.08 11,796 +0.07(+0.37%)
Dec 12, 2019 20.02 20.05 20.00 20.00 4,667 -0.03(-0.15%)
Dec 11, 2019 20.04 20.05 20.02 20.03 1,243 +0.05(+0.24%)
Dec 10, 2019 20.05 20.05 19.99 19.99 2,450 -0.02(-0.12%)
Dec 09, 2019 20.01 20.01 19.99 20.01 1,345 +0.03(+0.14%)
Dec 06, 2019 19.99 19.99 19.95 19.98 3,686 -0.00(-0.02%)
Dec 05, 2019 19.99 19.99 19.97 19.99 2,499 +0.02(+0.08%)
Dec 04, 2019 19.97 19.99 19.97 19.97 8,889 -0.02(-0.12%)
Dec 03, 2019 19.99 20.01 19.95 19.99 3,815 +0.07(+0.37%)
Dec 02, 2019 19.96 19.96 19.92 19.92 2,784 -0.04(-0.18%)
Nov 29, 2019 19.96 19.96 19.96 19.96 122 +0.00(+0.01%)
Nov 27, 2019 19.96 19.96 19.94 19.95 3,686 +0.02(+0.12%)
Nov 26, 2019 19.95 19.96 19.92 19.93 3,365 -0.00(-0.02%)
Nov 25, 2019 19.91 19.94 19.91 19.93 5,043 +0.00(+0.01%)
Nov 22, 2019 19.97 19.97 19.92 19.93 2,088 +0.00(+0.02%)
Nov 21, 2019 19.92 19.95 19.92 19.93 11,076 +0.00(+0.00%)
Nov 20, 2019 19.95 19.95 19.92 19.93 6,454 +0.01(+0.03%)
Nov 19, 2019 19.94 19.94 19.92 19.92 2,109 +0.03(+0.17%)
Nov 18, 2019 19.98 19.98 19.89 19.89 1,981 +0.05(+0.25%)
Nov 15, 2019 19.90 19.95 19.84 19.84 5,048 -0.07(-0.33%)
Nov 14, 2019 19.89 19.91 19.89 19.90 1,648 +0.02(+0.08%)
Nov 13, 2019 19.90 19.90 19.89 19.89 385 +0.01(+0.03%)
Nov 12, 2019 19.90 19.91 19.88 19.88 3,152 +0.01(+0.06%)
Nov 11, 2019 19.88 19.88 19.87 19.87 357 +0.01(+0.03%)
Nov 08, 2019 19.88 19.90 19.87 19.87 861 +0.00(+0.00%)
Nov 07, 2019 19.88 19.90 19.86 19.87 1,078 -0.05(-0.24%)
Nov 06, 2019 19.90 19.93 19.90 19.91 1,937 +0.01(+0.03%)
Nov 05, 2019 19.91 19.92 19.91 19.91 2,460 -0.01(-0.06%)
Nov 04, 2019 20.18 20.18 19.90 19.92 5,872 -0.01(-0.05%)
Nov 01, 2019 19.94 19.94 19.93 19.93 2,832 +0.03(+0.14%)
Oct 31, 2019 19.92 19.92 19.90 19.90 1,056 +0.07(+0.35%)
Oct 30, 2019 19.89 19.89 19.83 19.83 5,224 -0.04(-0.21%)
Oct 29, 2019 19.88 19.89 19.87 19.87 13,039 +0.05(+0.25%)
Oct 28, 2019 19.83 19.90 19.82 19.82 4,372 -0.04(-0.18%)
Oct 25, 2019 19.85 19.86 19.85 19.86 2,585 -0.02(-0.08%)
Oct 24, 2019 19.90 19.90 19.88 19.88 2,902 +0.04(+0.20%)
Oct 23, 2019 19.88 19.88 19.83 19.83 12,420 -0.02(-0.09%)
Oct 22, 2019 19.86 19.87 19.85 19.85 1,374 +0.01(+0.03%)
Oct 21, 2019 19.85 19.85 19.84 19.85 461 +0.02(+0.11%)
Oct 18, 2019 19.83 19.84 19.82 19.82 1,729 +0.02(+0.08%)
Oct 17, 2019 19.83 19.86 19.81 19.81 4,302 -0.00(-0.02%)
Oct 16, 2019 19.81 19.82 19.79 19.81 1,505 -0.02(-0.12%)
Oct 15, 2019 19.84 19.84 19.84 19.84 1,162 +0.01(+0.06%)
Oct 14, 2019 19.80 19.82 19.80 19.82 2,373 +0.02(+0.12%)
Oct 11, 2019 19.88 19.88 19.80 19.80 13,835 -0.05(-0.26%)
Oct 10, 2019 19.85 19.86 19.85 19.85 8,617 -0.02(-0.10%)
Oct 09, 2019 19.88 19.88 19.86 19.87 4,490 -0.02(-0.08%)
Oct 08, 2019 19.91 19.91 19.89 19.89 5,391 -0.01(-0.03%)
Oct 07, 2019 19.95 19.95 19.89 19.89 7,038 -0.00(-0.02%)
Oct 04, 2019 19.90 19.91 19.90 19.90 2,841 +0.02(+0.09%)
Oct 03, 2019 19.88 19.90 19.86 19.88 9,659 -0.00(-0.01%)
Oct 02, 2019 19.88 19.90 19.88 19.88 529 +0.01(+0.05%)
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.