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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	23.05	23.07	22.99	23.06	34,707	+0.09(+0.39%)
Sep 27, 2024	23.03	23.06	22.96	22.97	56,515	-0.02(-0.09%)
Sep 26, 2024	23.09	23.09	22.94	22.99	72,528	+0.03(+0.13%)
Sep 25, 2024	23.02	23.05	22.96	22.96	994,681	-0.06(-0.26%)
Sep 24, 2024	23.05	23.09	23.02	23.02	19,001	+0.01(+0.04%)
Sep 23, 2024	23.05	23.19	22.98	23.01	34,183	-0.01(-0.04%)
Sep 20, 2024	23.05	23.12	23.02	23.02	31,127	-0.12(-0.50%)
Sep 19, 2024	23.17	23.17	23.07	23.14	43,610	+0.06(+0.24%)
Sep 18, 2024	23.24	23.24	23.08	23.08	81,091	+0.00(+0.00%)
Sep 17, 2024	23.08	23.20	23.07	23.08	20,832	-0.06(-0.26%)
Sep 16, 2024	23.05	23.15	23.05	23.14	21,055	+0.04(+0.17%)
Sep 13, 2024	23.18	23.18	23.00	23.10	20,984	+0.03(+0.13%)
Sep 12, 2024	23.14	23.14	23.00	23.07	44,932	+0.05(+0.22%)
Sep 11, 2024	22.96	23.05	22.96	23.02	30,225	-0.00(-0.02%)
Sep 10, 2024	22.99	23.05	22.99	23.02	14,970	+0.03(+0.15%)
Sep 09, 2024	22.79	22.99	22.79	22.99	9,243	+0.07(+0.31%)
Sep 06, 2024	22.96	22.98	22.92	22.92	8,966	+0.03(+0.13%)
Sep 05, 2024	22.87	22.99	22.87	22.89	51,787	-0.06(-0.26%)
Sep 04, 2024	22.95	22.95	22.83	22.95	109,256	+0.11(+0.48%)
Sep 03, 2024	22.75	22.93	22.75	22.84	49,944	+0.02(+0.09%)
Aug 30, 2024	22.76	22.87	22.76	22.82	10,551	-0.02(-0.09%)
Aug 29, 2024	23.04	23.04	22.83	22.84	336,400	-0.09(-0.39%)
Aug 28, 2024	23.05	23.05	22.84	22.93	30,995	+0.05(+0.22%)
Aug 27, 2024	22.83	22.92	22.83	22.88	316,614	-0.01(-0.04%)
Aug 26, 2024	22.76	22.89	22.76	22.89	59,578	+0.07(+0.31%)
Aug 23, 2024	22.83	22.86	22.76	22.82	14,172	+0.05(+0.22%)
Aug 22, 2024	22.75	22.80	22.74	22.77	21,681	-0.04(-0.15%)
Aug 21, 2024	22.75	22.84	22.75	22.80	117,174	+0.05(+0.24%)
Aug 20, 2024	22.58	23.32	22.58	22.75	59,786	-0.08(-0.35%)
Aug 19, 2024	22.87	22.90	22.80	22.83	32,675	+0.01(+0.04%)
Aug 16, 2024	22.89	22.89	22.75	22.82	22,065	+0.02(+0.11%)
Aug 15, 2024	22.69	22.84	22.69	22.80	43,526	-0.03(-0.15%)
Aug 14, 2024	22.73	22.83	22.73	22.83	25,377	+0.07(+0.31%)
Aug 13, 2024	22.77	22.77	22.71	22.76	44,463	+0.02(+0.09%)
Aug 12, 2024	22.70	22.75	22.66	22.74	28,371	+0.05(+0.24%)
Aug 09, 2024	22.51	22.74	22.51	22.68	6,776	+0.08(+0.38%)
Aug 08, 2024	22.60	22.65	22.58	22.60	26,835	-0.05(-0.22%)
Aug 07, 2024	22.64	22.65	22.55	22.65	24,509	+0.00(+0.00%)
Aug 06, 2024	22.56	22.70	22.56	22.65	32,252	-0.05(-0.22%)
Aug 05, 2024	22.73	22.78	22.69	22.70	21,247	-0.09(-0.37%)
Aug 02, 2024	22.70	22.81	22.70	22.79	23,649	+0.13(+0.57%)

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.