Skip to main content

Virtus Newfleet Abs/Mbs ETF (NY: VABS )

23.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 21.85 21.85 21.85 21.85 11 +0.13(+0.60%)
Jun 29, 2022 21.72 21.72 21.72 21.72 1 -0.04(-0.17%)
Jun 28, 2022 21.75 21.75 21.75 21.75 4 -0.00(-0.02%)
Jun 27, 2022 21.76 21.76 21.76 21.76 2 -0.05(-0.21%)
Jun 24, 2022 21.81 21.81 21.81 21.81 0 -0.00(-0.02%)
Jun 23, 2022 21.81 21.81 21.81 21.81 43 +0.05(+0.23%)
Jun 22, 2022 21.76 21.76 21.76 21.76 2 +0.04(+0.17%)
Jun 21, 2022 21.72 21.72 21.72 21.72 0 -0.01(-0.03%)
Jun 17, 2022 21.66 21.73 21.66 21.73 458 +0.00(+0.00%)
Jun 16, 2022 21.73 21.73 21.73 21.73 0 +0.03(+0.15%)
Jun 15, 2022 21.70 21.70 21.70 21.70 1 +0.03(+0.15%)
Jun 14, 2022 21.66 21.66 21.66 21.66 0 -0.04(-0.20%)
Jun 13, 2022 21.71 21.71 21.71 21.71 0 -0.12(-0.56%)
Jun 10, 2022 21.83 21.83 21.83 21.83 0 -0.05(-0.21%)
Jun 09, 2022 21.88 21.88 21.88 21.88 0 -0.02(-0.08%)
Jun 08, 2022 21.90 21.90 21.90 21.90 4 -0.01(-0.06%)
Jun 07, 2022 21.91 21.91 21.91 21.91 0 +0.00(+0.02%)
Jun 06, 2022 21.90 21.90 21.90 21.90 1 -0.02(-0.11%)
Jun 03, 2022 21.93 21.93 21.93 21.93 0 +0.01(+0.04%)
Jun 02, 2022 21.92 21.92 21.92 21.92 0 -0.01(-0.06%)
Jun 01, 2022 21.99 21.99 21.93 21.93 134 -0.06(-0.27%)
May 31, 2022 21.99 21.99 21.99 21.99 0 +0.00(+0.00%)
May 27, 2022 21.99 21.99 21.99 21.99 0 +0.00(+0.02%)
May 26, 2022 21.99 21.99 21.99 21.99 2 +0.01(+0.04%)
May 25, 2022 21.98 21.98 21.98 21.98 0 -0.02(-0.08%)
May 24, 2022 22.00 22.00 22.00 22.00 6 +0.04(+0.19%)
May 23, 2022 21.96 21.96 21.96 21.96 0 -0.01(-0.04%)
May 20, 2022 21.96 21.96 21.96 21.96 2 -0.03(-0.12%)
May 19, 2022 21.99 21.99 21.99 21.99 0 +0.02(+0.08%)
May 18, 2022 21.97 21.97 21.97 21.97 0 -0.00(-0.02%)
May 17, 2022 21.98 21.98 21.98 21.98 0 -0.04(-0.17%)
May 16, 2022 22.01 22.01 22.01 22.01 0 +0.01(+0.04%)
May 13, 2022 22.01 22.01 22.01 22.01 108 -0.08(-0.38%)
May 12, 2022 22.09 22.09 22.09 22.09 0 +0.04(+0.17%)
May 11, 2022 22.05 22.05 22.05 22.05 228 -0.01(-0.06%)
May 10, 2022 22.08 22.08 22.07 22.07 180 -0.02(-0.08%)
May 09, 2022 22.08 22.08 22.08 22.08 0 +0.02(+0.08%)
May 06, 2022 22.07 22.07 22.07 22.07 0 +0.01(+0.06%)
May 05, 2022 22.05 22.05 22.05 22.05 4 -0.02(-0.08%)
May 04, 2022 22.07 22.07 22.07 22.07 0 +0.03(+0.13%)
May 03, 2022 22.04 22.04 22.04 22.04 1 +0.00(+0.02%)
May 02, 2022 22.04 22.04 22.04 22.04 9 -0.00(-0.02%)
Apr 29, 2022 22.04 22.04 22.04 22.04 108 -0.02(-0.10%)
Apr 28, 2022 22.07 22.07 22.07 22.07 0 -0.02(-0.10%)
Apr 27, 2022 22.09 22.09 22.09 22.09 0 +0.01(+0.04%)
Apr 26, 2022 22.08 22.08 22.08 22.08 2 +0.06(+0.27%)
Apr 22, 2022 22.02 0 -0.00(-0.02%)
Apr 21, 2022 22.02 22.02 22.02 22.02 8 -0.04(-0.17%)
Apr 20, 2022 22.06 22.06 22.06 22.06 10 +0.02(+0.09%)
Apr 19, 2022 22.04 22.04 22.04 22.04 0 -0.06(-0.27%)
Apr 18, 2022 22.10 22.10 22.10 22.10 17 +0.02(+0.08%)
Apr 14, 2022 22.08 22.08 22.08 22.08 0 -0.06(-0.25%)
Apr 13, 2022 22.14 22.14 22.14 22.14 0 +0.01(+0.06%)
Apr 12, 2022 22.07 22.12 22.07 22.12 3,231 +0.06(+0.29%)
Apr 11, 2022 22.06 22.06 22.06 22.06 3 -0.01(-0.06%)
Apr 08, 2022 22.07 22.07 22.07 22.07 0 -0.01(-0.04%)
Apr 07, 2022 22.08 22.08 22.08 22.08 119 -0.03(-0.13%)
Apr 06, 2022 22.11 22.11 22.11 22.11 117 +0.02(+0.10%)
Apr 05, 2022 22.11 22.11 22.09 22.09 547 -0.03(-0.13%)
Apr 04, 2022 22.12 22.12 22.12 22.12 0 -0.01(-0.04%)
Apr 01, 2022 22.12 22.12 22.12 22.12 108 -0.05(-0.23%)
Mar 31, 2022 22.18 22.18 22.18 22.18 101 +0.01(+0.06%)
Mar 30, 2022 22.16 22.16 22.16 22.16 2 +0.01(+0.06%)
Mar 29, 2022 22.12 22.15 22.12 22.15 136 -0.00(-0.02%)
Mar 28, 2022 22.15 22.15 22.15 22.15 0 -0.01(-0.06%)
Mar 25, 2022 22.18 22.18 22.12 22.17 9,850 -0.04(-0.17%)
Mar 24, 2022 22.19 22.20 22.17 22.20 6,605 -0.03(-0.12%)
Mar 23, 2022 22.19 22.29 22.19 22.23 18,833 +0.02(+0.10%)
Mar 22, 2022 22.21 22.21 22.21 22.21 0 +0.00(+0.02%)
Mar 21, 2022 22.20 22.20 22.20 22.20 0 -0.08(-0.37%)
Mar 18, 2022 22.26 22.29 22.26 22.29 834 -0.01(-0.06%)
Mar 17, 2022 22.30 22.30 22.30 22.30 0 +0.02(+0.10%)
Mar 16, 2022 22.28 22.28 22.28 22.28 0 -0.04(-0.19%)
Mar 15, 2022 22.32 22.32 22.32 22.32 2 +0.00(+0.02%)
Mar 14, 2022 22.31 22.31 22.31 22.31 0 -0.06(-0.27%)
Mar 11, 2022 22.37 22.37 22.37 22.37 0 +0.01(+0.07%)
Mar 10, 2022 22.36 22.36 22.36 22.36 3 -0.03(-0.13%)
Mar 09, 2022 22.43 22.43 22.39 22.39 355 -0.04(-0.16%)
Mar 08, 2022 22.42 22.42 22.42 22.42 0 -0.05(-0.24%)
Mar 07, 2022 22.48 22.48 22.48 22.48 0 -0.04(-0.16%)
Mar 04, 2022 22.52 22.52 22.52 22.52 108 +0.02(+0.08%)
Mar 03, 2022 22.50 22.50 22.50 22.50 0 +0.04(+0.19%)
Mar 02, 2022 22.46 22.46 22.46 22.46 1 -0.10(-0.43%)
Mar 01, 2022 22.59 22.60 22.55 22.55 912 +0.06(+0.26%)
Feb 28, 2022 22.47 22.49 22.45 22.49 1,086 +0.07(+0.33%)
Feb 25, 2022 22.42 22.42 22.42 22.42 108 -0.08(-0.35%)
Feb 24, 2022 22.50 22.50 22.50 22.50 3 +0.03(+0.12%)
Feb 23, 2022 22.45 22.47 22.43 22.47 4,952 -0.01(-0.06%)
Feb 22, 2022 22.45 22.48 22.45 22.48 653 -0.04(-0.17%)
Feb 18, 2022 22.52 0 +0.01(+0.04%)
Feb 17, 2022 22.51 22.51 22.51 22.51 0 +0.02(+0.10%)
Feb 16, 2022 22.49 22.49 22.49 22.49 0 +0.02(+0.10%)
Feb 15, 2022 22.47 22.47 22.43 22.47 5,004 +0.02(+0.08%)
Feb 14, 2022 22.44 22.45 22.44 22.45 543 -0.08(-0.37%)
Feb 11, 2022 22.49 22.53 22.48 22.53 435 +0.07(+0.31%)
Feb 10, 2022 22.46 22.46 22.46 22.46 1 -0.08(-0.37%)
Feb 09, 2022 22.54 22.54 22.54 22.54 0 +0.01(+0.04%)
Feb 08, 2022 22.54 22.54 22.54 22.54 0 -0.04(-0.18%)
Feb 07, 2022 22.58 22.58 22.58 22.58 0 +0.03(+0.12%)
Feb 04, 2022 22.56 22.56 22.54 22.55 870 -0.06(-0.28%)
Feb 03, 2022 22.61 22.61 22.61 22.61 0 -0.03(-0.14%)
Feb 02, 2022 22.65 22.65 22.65 22.65 0 +0.01(+0.06%)
Feb 01, 2022 22.63 22.63 22.63 22.63 13 +0.03(+0.12%)
Jan 31, 2022 22.60 22.60 22.60 22.60 3 -0.03(-0.14%)
Jan 28, 2022 22.64 22.64 22.64 22.64 30 +0.00(+0.02%)
Jan 27, 2022 22.63 22.63 22.63 22.63 0 +0.00(+0.02%)
Jan 26, 2022 22.63 22.63 22.63 22.63 3 -0.05(-0.20%)
Jan 25, 2022 22.67 22.67 22.67 22.67 19 -0.01(-0.04%)
Jan 24, 2022 22.68 22.68 22.68 22.68 197 +0.01(+0.06%)
Jan 21, 2022 22.67 22.67 22.67 22.67 0 +0.03(+0.12%)
Jan 20, 2022 22.64 22.64 22.64 22.64 0 -0.01(-0.04%)
Jan 19, 2022 22.65 22.65 22.65 22.65 22 +0.02(+0.10%)
Jan 18, 2022 22.63 22.63 22.63 22.63 0 -0.03(-0.12%)
Jan 14, 2022 22.66 0 -0.03(-0.14%)
Jan 13, 2022 22.69 22.69 22.69 22.69 0 +0.02(+0.08%)
Jan 12, 2022 22.67 22.67 22.67 22.67 3 +0.00(+0.00%)
Jan 11, 2022 22.67 22.67 22.67 22.67 0 +0.01(+0.04%)
Jan 10, 2022 22.65 22.68 22.65 22.66 2,292 -0.01(-0.06%)
Jan 07, 2022 22.67 22.67 22.67 22.67 108 -0.00(-0.02%)
Jan 06, 2022 22.68 22.68 22.68 22.68 0 -0.03(-0.12%)
Jan 05, 2022 22.71 22.71 22.71 22.71 0 -0.00(-0.02%)
Jan 04, 2022 22.71 22.71 22.71 22.71 0 +0.00(+0.02%)
Jan 03, 2022 22.71 22.71 22.71 22.71 0 -0.03(-0.12%)
Dec 31, 2021 22.73 22.73 22.73 22.73 0 -0.00(-0.02%)
Dec 30, 2021 22.74 22.74 22.74 22.74 2 +0.01(+0.06%)
Dec 29, 2021 22.72 22.72 22.72 22.72 0 -0.01(-0.04%)
Dec 28, 2021 22.73 22.73 22.73 22.73 0 +0.00(+0.00%)
Dec 27, 2021 22.71 22.73 22.71 22.73 191 +0.00(+0.02%)
Dec 23, 2021 22.74 22.74 22.73 22.73 359 -0.01(-0.06%)
Dec 22, 2021 22.74 22.74 22.74 22.74 0 +0.01(+0.06%)
Dec 21, 2021 22.73 22.73 22.73 22.73 0 -0.03(-0.12%)
Dec 20, 2021 22.76 22.76 22.76 22.76 0 +0.01(+0.03%)
Dec 17, 2021 22.75 22.75 22.75 22.75 109 +0.00(+0.02%)
Dec 16, 2021 22.75 22.75 22.75 22.75 0 +0.01(+0.06%)
Dec 15, 2021 22.73 22.73 22.73 22.73 0 -0.00(-0.02%)
Dec 14, 2021 22.74 22.74 22.74 22.74 0 -0.01(-0.04%)
Dec 13, 2021 22.75 22.75 22.75 22.75 0 +0.01(+0.06%)
Dec 10, 2021 22.73 22.73 22.73 22.73 0 +0.00(+0.02%)
Dec 09, 2021 22.73 22.73 22.73 22.73 0 +0.02(+0.08%)
Dec 08, 2021 22.71 22.71 22.71 22.71 0 +0.00(+0.02%)
Dec 07, 2021 22.70 22.70 22.70 22.70 0 -0.03(-0.12%)
Dec 06, 2021 22.73 22.73 22.73 22.73 4 -0.02(-0.10%)
Dec 03, 2021 22.75 22.75 22.75 22.75 0 +0.02(+0.10%)
Dec 02, 2021 22.73 22.73 22.73 22.73 1 -0.01(-0.07%)
Dec 01, 2021 22.75 22.75 22.75 22.75 2 -0.01(-0.03%)
Nov 30, 2021 22.75 22.75 22.75 22.75 0 +0.00(+0.02%)
Nov 29, 2021 22.75 22.75 22.75 22.75 49 -0.02(-0.10%)
Nov 26, 2021 22.77 22.77 22.77 22.77 109 +0.06(+0.27%)
Nov 24, 2021 22.71 22.71 22.71 22.71 0 -0.01(-0.02%)
Nov 23, 2021 22.72 22.72 22.72 22.72 0 -0.00(-0.02%)
Nov 22, 2021 22.74 22.74 22.72 22.72 437 -0.05(-0.20%)
Nov 19, 2021 22.77 22.77 22.77 22.77 0 +0.01(+0.06%)
Nov 18, 2021 22.75 22.75 22.75 22.75 0 +0.00(+0.02%)
Nov 17, 2021 22.75 22.75 22.75 22.75 0 +0.01(+0.04%)
Nov 16, 2021 22.74 22.74 22.74 22.74 0 +0.00(+0.00%)
Nov 15, 2021 22.73 22.74 22.73 22.74 798 -0.01(-0.06%)
Nov 12, 2021 22.75 22.75 22.75 22.75 0 +0.01(+0.06%)
Nov 11, 2021 22.74 22.74 22.74 22.74 1 -0.02(-0.08%)
Nov 10, 2021 22.76 22.76 22.76 22.76 0 -0.05(-0.20%)
Nov 09, 2021 22.80 22.80 22.80 22.80 4 +0.02(+0.08%)
Nov 08, 2021 22.79 22.79 22.79 22.79 46 -0.03(-0.12%)
Nov 05, 2021 22.81 22.81 22.81 22.81 0 +0.01(+0.04%)
Nov 04, 2021 22.80 22.80 22.80 22.80 0 +0.03(+0.12%)
Nov 03, 2021 22.78 22.78 22.78 22.78 445 -0.00(-0.02%)
Nov 02, 2021 22.78 22.78 22.78 22.78 0 +0.02(+0.10%)
Nov 01, 2021 22.76 22.76 22.76 22.76 0 -0.02(-0.10%)
Oct 29, 2021 22.78 22.78 22.78 22.78 109 +0.01(+0.06%)
Oct 28, 2021 22.77 22.77 22.77 22.77 102 -0.01(-0.06%)
Oct 27, 2021 22.78 22.78 22.78 22.78 0 +0.00(+0.02%)
Oct 26, 2021 22.78 22.78 22.78 22.78 0 -0.01(-0.04%)
Oct 25, 2021 22.79 22.79 22.79 22.79 22 +0.01(+0.04%)
Oct 22, 2021 22.78 22.78 22.78 22.78 0 +0.00(+0.02%)
Oct 21, 2021 22.77 22.77 22.77 22.77 0 -0.02(-0.10%)
Oct 20, 2021 22.80 22.80 22.80 22.80 136 +0.01(+0.04%)
Oct 19, 2021 22.79 22.79 22.79 22.79 0 -0.00(-0.02%)
Oct 18, 2021 22.79 22.79 22.79 22.79 0 -0.01(-0.04%)
Oct 15, 2021 22.80 22.80 22.80 22.80 0 -0.02(-0.10%)
Oct 14, 2021 22.82 22.82 22.82 22.82 1 +0.01(+0.04%)
Oct 13, 2021 22.81 22.81 22.81 22.81 0 -0.02(-0.10%)
Oct 12, 2021 22.84 22.84 22.84 22.84 1 +0.02(+0.10%)
Oct 11, 2021 22.81 22.81 22.81 22.81 0 -0.02(-0.08%)
Oct 08, 2021 22.83 22.83 22.83 22.83 0 -0.00(-0.02%)
Oct 07, 2021 22.84 22.84 22.84 22.84 0 -0.00(-0.02%)
Oct 06, 2021 22.86 22.86 22.84 22.84 538 -0.00(-0.02%)
Oct 05, 2021 22.85 22.85 22.85 22.85 0 -0.02(-0.08%)
Oct 04, 2021 22.86 22.87 22.86 22.86 1,001 +0.01(+0.06%)
Oct 01, 2021 22.85 22.85 22.76 22.85 1,816 +0.00(+0.02%)
Sep 30, 2021 22.85 22.85 22.85 22.85 1 +0.01(+0.06%)
Sep 29, 2021 22.83 22.83 22.83 22.83 2,495 +0.01(+0.04%)
Sep 28, 2021 22.83 22.83 22.82 22.82 766 -0.00(-0.02%)
Sep 27, 2021 22.83 22.84 22.83 22.83 428 +0.00(+0.00%)
Sep 24, 2021 22.84 22.84 22.83 22.83 132 -0.00(-0.02%)
Sep 23, 2021 22.83 22.83 22.83 22.83 1 -0.02(-0.08%)
Sep 22, 2021 22.85 22.85 22.85 22.85 0 -0.01(-0.04%)
Sep 21, 2021 22.86 22.86 22.86 22.86 1 +0.00(+0.02%)
Sep 20, 2021 22.86 22.86 22.86 22.86 1 +0.01(+0.06%)
Sep 17, 2021 22.84 22.84 22.84 22.84 0 -0.00(-0.02%)
Sep 16, 2021 22.85 22.85 22.85 22.85 0 -0.01(-0.04%)
Sep 15, 2021 22.86 22.86 22.86 22.86 1 -0.01(-0.04%)
Sep 14, 2021 22.87 22.87 22.87 22.87 1 +0.01(+0.06%)
Sep 13, 2021 22.85 22.85 22.85 22.85 0 -0.01(-0.04%)
Sep 10, 2021 22.86 22.86 22.86 22.86 0 -0.00(-0.02%)
Sep 09, 2021 22.86 22.87 22.86 22.87 1,494 -0.04(-0.16%)
Sep 08, 2021 22.86 22.90 22.85 22.90 25,844 +0.05(+0.20%)
Sep 07, 2021 22.86 22.86 22.86 22.86 0 -0.00(-0.02%)
Sep 03, 2021 22.86 22.86 22.86 22.86 109 +0.00(+0.00%)
Sep 02, 2021 22.86 22.86 22.86 22.86 5 +0.00(+0.02%)
Sep 01, 2021 22.87 22.87 22.86 22.86 440 -0.00(-0.02%)
Aug 31, 2021 22.87 22.87 22.86 22.86 3,067 +0.00(+0.00%)
Aug 30, 2021 22.86 22.86 22.86 22.86 108 +0.01(+0.04%)
Aug 27, 2021 22.86 22.86 22.85 22.85 939 +0.01(+0.06%)
Aug 26, 2021 22.83 22.84 22.83 22.84 658 +0.00(+0.02%)
Aug 25, 2021 22.85 22.85 22.83 22.83 5,943 -0.01(-0.04%)
Aug 24, 2021 22.84 22.85 22.84 22.84 7,882 -0.00(-0.02%)
Aug 23, 2021 22.85 22.87 22.85 22.85 13,639 +0.00(+0.02%)
Aug 20, 2021 22.85 22.85 22.84 22.84 452 -0.01(-0.03%)
Aug 19, 2021 22.86 22.86 22.85 22.85 1,096 -0.01(-0.04%)
Aug 18, 2021 22.85 23.12 22.85 22.86 52,106 +0.01(+0.04%)
Aug 17, 2021 22.85 22.85 22.85 22.85 0 +0.00(+0.00%)
Aug 16, 2021 22.85 22.85 22.85 22.85 0 +0.01(+0.06%)
Aug 13, 2021 22.84 22.84 22.84 22.84 0 +0.00(+0.02%)
Aug 12, 2021 22.83 22.83 22.83 22.83 0 +0.00(+0.02%)
Aug 11, 2021 22.84 22.84 22.83 22.83 133 +0.02(+0.08%)
Aug 10, 2021 22.81 22.81 22.81 22.81 2,631 -0.01(-0.06%)
Aug 09, 2021 22.82 22.82 22.82 22.82 0 -0.00(-0.02%)
Aug 06, 2021 22.83 22.83 22.83 22.83 0 -0.02(-0.08%)
Aug 05, 2021 22.84 22.85 22.84 22.84 2,370 -0.01(-0.04%)
Aug 04, 2021 22.85 22.85 22.85 22.85 0 +0.00(+0.00%)
Aug 03, 2021 22.86 22.86 22.85 22.85 422 -0.00(-0.02%)
Aug 02, 2021 22.86 22.86 22.86 22.86 0 +0.01(+0.06%)
Jul 30, 2021 22.84 22.84 22.84 22.84 109 +0.01(+0.04%)
Jul 29, 2021 22.84 22.84 22.84 22.84 1 -0.02(-0.10%)
Jul 28, 2021 22.86 22.86 22.86 22.86 16 +0.01(+0.04%)
Jul 27, 2021 22.85 22.85 22.85 22.85 0 +0.01(+0.04%)
Jul 26, 2021 22.84 22.84 22.84 22.84 1 -0.00(-0.01%)
Jul 23, 2021 22.84 22.84 22.84 22.84 0 -0.01(-0.03%)
Jul 22, 2021 22.85 22.85 22.85 22.85 0 +0.01(+0.04%)
Jul 21, 2021 22.84 22.84 22.84 22.84 88 +0.00(+0.02%)
Jul 20, 2021 22.84 22.84 22.84 22.84 57 +0.01(+0.03%)
Jul 19, 2021 22.83 22.83 22.83 22.83 0 +0.02(+0.08%)
Jul 16, 2021 22.82 22.82 22.81 22.81 165,593 -0.03(-0.12%)
Jul 15, 2021 22.82 22.92 22.82 22.84 153,117 +0.03(+0.12%)
Jul 14, 2021 22.81 22.81 22.81 22.81 14,165 +0.02(+0.08%)
Jul 13, 2021 22.79 22.79 22.79 22.79 0 -0.02(-0.08%)
Jul 12, 2021 22.82 22.82 22.81 22.81 16,322 -0.00(-0.02%)
Jul 09, 2021 22.82 22.82 22.82 22.82 1,097 -0.02(-0.10%)
Jul 08, 2021 22.84 22.85 22.84 22.84 2,145 +0.01(+0.06%)
Jul 07, 2021 22.82 22.83 22.82 22.82 6,852 +0.03(+0.14%)
Jul 06, 2021 22.79 22.79 22.79 22.79 0 +0.02(+0.08%)
Jul 02, 2021 22.77 22.77 22.77 22.77 0 +0.00(+0.02%)
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.