About Us

Virtus Newfleet ABS/MBS ETF (NY: VABS )

24.12 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 24.14 24.14 24.11 24.12 1,188 -0.17(-0.70%)
Dec 19, 2024 24.28 24.30 24.28 24.30 782 +0.04(+0.16%)
Dec 18, 2024 24.30 24.32 24.25 24.25 1,480 -0.05(-0.19%)
Dec 17, 2024 24.30 24.31 24.30 24.30 2,841 -0.00(-0.02%)
Dec 16, 2024 24.32 24.32 24.29 24.30 1,062 +0.01(+0.06%)
Dec 13, 2024 24.30 24.30 24.29 24.29 115 -0.01(-0.04%)
Dec 12, 2024 24.30 24.30 24.30 24.30 2,004 +0.00(+0.00%)
Dec 11, 2024 24.30 24.31 24.24 24.30 2,276 -0.01(-0.04%)
Dec 10, 2024 24.30 24.31 24.30 24.31 609 -0.02(-0.08%)
Dec 09, 2024 24.31 24.33 24.30 24.33 2,283 +0.02(+0.08%)
Dec 06, 2024 24.31 24.31 24.31 24.31 198 +0.04(+0.14%)
Dec 05, 2024 24.28 24.28 24.27 24.27 100 -0.01(-0.04%)
Dec 04, 2024 24.29 24.29 24.29 24.29 16 +0.02(+0.10%)
Dec 03, 2024 24.25 24.26 24.25 24.26 394 +0.01(+0.02%)
Dec 02, 2024 24.25 24.25 24.25 24.25 451 +0.01(+0.02%)
Nov 29, 2024 24.26 24.26 24.25 24.25 207 +0.01(+0.06%)
Nov 27, 2024 24.24 24.24 24.23 24.23 457 +0.05(+0.21%)
Nov 26, 2024 24.18 24.18 24.18 24.18 4,075 -0.05(-0.19%)
Nov 25, 2024 24.19 24.23 24.15 24.23 3,154 +0.06(+0.25%)
Nov 22, 2024 24.16 24.20 24.15 24.17 2,066 +0.00(+0.01%)
Nov 21, 2024 24.16 24.17 24.16 24.17 391 +0.02(+0.09%)
Nov 20, 2024 24.14 24.16 24.14 24.15 1,566 -0.02(-0.09%)
Nov 19, 2024 24.17 24.17 24.17 24.17 255 +0.01(+0.04%)
Nov 18, 2024 24.14 24.16 24.14 24.16 1,883 +0.02(+0.10%)
Nov 15, 2024 24.10 24.13 24.10 24.13 1,245 +0.00(+0.00%)
Nov 14, 2024 24.14 24.14 24.13 24.13 401 +0.01(+0.04%)
Nov 13, 2024 24.13 24.14 24.12 24.12 2,280 +0.01(+0.04%)
Nov 12, 2024 24.11 24.11 24.11 24.11 302 +0.00(+0.02%)
Nov 11, 2024 24.11 24.11 24.09 24.11 1,874 -0.01(-0.02%)
Nov 08, 2024 24.12 24.15 24.11 24.11 2,244 -0.04(-0.16%)
Nov 07, 2024 24.15 24.15 24.15 24.15 50 +0.07(+0.29%)
Nov 06, 2024 24.07 24.08 24.07 24.08 631 -0.02(-0.08%)
Nov 05, 2024 24.10 24.10 24.10 24.10 102 -0.02(-0.08%)
Nov 04, 2024 24.11 24.12 24.11 24.12 124 +0.04(+0.17%)
Nov 01, 2024 24.11 24.11 24.08 24.08 2,605 -0.01(-0.04%)
Oct 31, 2024 24.06 24.09 24.06 24.09 625 +0.01(+0.02%)
Oct 30, 2024 24.11 24.11 24.09 24.09 9,958 -0.02(-0.06%)
Oct 29, 2024 24.08 24.11 24.08 24.10 5,465 +0.00(+0.02%)
Oct 28, 2024 24.12 24.12 24.10 24.10 618 +0.02(+0.08%)
Oct 25, 2024 24.11 24.12 24.08 24.08 1,298 -0.03(-0.14%)
Oct 24, 2024 24.12 24.12 24.11 24.11 2,060 +0.01(+0.04%)
Oct 23, 2024 24.11 24.11 24.10 24.10 15,910 +0.00(+0.00%)
Oct 22, 2024 24.11 24.11 24.09 24.10 3,640 -0.01(-0.06%)
Oct 21, 2024 24.13 24.13 24.11 24.12 1,421 -0.02(-0.07%)
Oct 18, 2024 24.15 24.15 24.12 24.13 752 +0.03(+0.12%)
Oct 17, 2024 24.11 24.11 24.10 24.10 695 -0.02(-0.08%)
Oct 16, 2024 24.13 24.13 24.11 24.12 1,981 -0.01(-0.02%)
Oct 15, 2024 24.14 24.15 24.13 24.13 4,117 +0.03(+0.12%)
Oct 14, 2024 24.10 24.10 24.07 24.10 970 -0.00(-0.02%)
Oct 11, 2024 24.09 24.12 24.09 24.10 2,211 +0.01(+0.06%)
Oct 10, 2024 24.07 24.09 24.06 24.09 1,145 +0.02(+0.10%)
Oct 09, 2024 24.08 24.08 24.06 24.06 2,641 -0.02(-0.08%)
Oct 08, 2024 24.09 24.10 24.08 24.08 3,748 +0.01(+0.04%)
Oct 07, 2024 24.09 24.09 24.07 24.07 4,264 +0.00(+0.00%)
Oct 04, 2024 24.11 24.11 24.07 24.07 1,827 -0.07(-0.31%)
Oct 03, 2024 24.15 24.16 24.15 24.15 3,032 +0.00(+0.00%)
Oct 02, 2024 24.15 24.15 24.15 24.15 203 -0.02(-0.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.