Virtus Newfleet Multi-Sector Bond ETF (NFLT)
22.74
+0.01 (0.04%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 22.80 | 22.80 | 22.68 | 22.73 | 29,219 | 22.73 |
| 3/04/2025 | 22.65 | 22.81 | 22.65 | 22.71 | 50,912 | 22.71 |
| 3/03/2025 | 22.80 | 22.80 | 22.67 | 22.79 | 14,868 | 22.79 |
| 2/28/2025 | 22.66 | 22.79 | 22.66 | 22.79 | 20,133 | 22.79 |
| 2/27/2025 | 22.81 | 22.81 | 22.68 | 22.75 | 36,934 | 22.75 |
| 2/26/2025 | 22.62 | 22.75 | 22.62 | 22.75 | 35,607 | 22.75 |
| 2/25/2025 | 22.68 | 22.73 | 22.59 | 22.70 | 34,145 | 22.70 |
| 2/24/2025 | 22.55 | 22.65 | 22.55 | 22.61 | 40,697 | 22.61 |
| 2/21/2025 | 22.52 | 22.75 | 22.52 | 22.63 | 42,429 | 22.63 |
| 2/20/2025 | 22.50 | 22.60 | 22.50 | 22.57 | 38,455 | 22.57 |
| 2/19/2025 | 22.51 | 22.71 | 22.51 | 22.62 | 75,569 | 22.51 |
| 2/18/2025 | 22.67 | 22.69 | 22.61 | 22.63 | 22,425 | 22.52 |
| 2/14/2025 | 22.76 | 22.76 | 22.62 | 22.70 | 39,964 | 22.59 |
| 2/13/2025 | 22.60 | 22.67 | 22.53 | 22.58 | 54,100 | 22.47 |
| 2/12/2025 | 22.66 | 22.66 | 22.50 | 22.58 | 72,343 | 22.47 |
| 2/11/2025 | 22.60 | 22.65 | 22.56 | 22.63 | 30,513 | 22.52 |
| 2/10/2025 | 22.55 | 22.69 | 22.55 | 22.66 | 65,683 | 22.55 |
| 2/07/2025 | 22.66 | 22.69 | 22.60 | 22.61 | 75,222 | 22.50 |
| 2/06/2025 | 22.78 | 22.78 | 22.62 | 22.71 | 214,124 | 22.60 |
| 2/05/2025 | 22.74 | 22.75 | 22.46 | 22.69 | 913,135 | 22.58 |
| 2/04/2025 | 22.67 | 22.70 | 22.52 | 22.60 | 40,643 | 22.49 |
| 2/03/2025 | 22.56 | 22.67 | 22.53 | 22.59 | 49,477 | 22.48 |
| 1/31/2025 | 22.71 | 22.71 | 22.57 | 22.64 | 10,934 | 22.53 |
| 1/30/2025 | 22.75 | 22.75 | 22.57 | 22.70 | 158,535 | 22.59 |
| 1/29/2025 | 22.76 | 22.82 | 22.57 | 22.72 | 39,013 | 22.61 |
| 1/28/2025 | 22.71 | 22.71 | 22.51 | 22.61 | 59,465 | 22.50 |
| 1/27/2025 | 22.66 | 22.68 | 22.55 | 22.66 | 54,042 | 22.55 |
| 1/24/2025 | 22.53 | 22.56 | 22.47 | 22.53 | 34,930 | 22.42 |
| 1/23/2025 | 22.49 | 22.54 | 22.42 | 22.47 | 28,122 | 22.36 |
| 1/22/2025 | 22.50 | 22.57 | 22.47 | 22.54 | 54,935 | 22.43 |
| 1/21/2025 | 22.55 | 22.56 | 22.45 | 22.55 | 33,844 | 22.44 |
| 1/17/2025 | 22.62 | 22.62 | 22.48 | 22.59 | 47,248 | 22.41 |
| 1/16/2025 | 22.57 | 22.57 | 22.46 | 22.55 | 99,380 | 22.37 |
| 1/15/2025 | 22.43 | 22.50 | 22.40 | 22.49 | 83,873 | 22.31 |
| 1/14/2025 | 22.31 | 22.42 | 22.31 | 22.31 | 93,886 | 22.13 |
| 1/13/2025 | 22.31 | 22.42 | 22.29 | 22.34 | 206,032 | 22.16 |
| 1/10/2025 | 22.48 | 22.50 | 22.34 | 22.37 | 100,300 | 22.19 |
| 1/08/2025 | 22.50 | 22.53 | 22.41 | 22.48 | 274,085 | 22.31 |
| 1/07/2025 | 22.68 | 22.68 | 22.42 | 22.51 | 36,789 | 22.33 |
| 1/06/2025 | 22.57 | 22.59 | 22.45 | 22.58 | 176,702 | 22.40 |
| 1/03/2025 | 22.44 | 22.73 | 22.44 | 22.49 | 161,867 | 22.31 |
| 1/02/2025 | 22.42 | 22.77 | 22.42 | 22.56 | 6,662 | 22.38 |
| 12/31/2024 | 22.59 | 0.00 | 22.59 | 22.45 | 0 | 22.27 |
| 12/30/2024 | 22.59 | 22.66 | 22.43 | 22.59 | 129,847 | 22.41 |
| 12/27/2024 | 22.50 | 22.50 | 22.38 | 22.48 | 39,781 | 22.30 |
| 12/26/2024 | 22.41 | 22.51 | 22.38 | 22.48 | 21,103 | 22.30 |
| 12/24/2024 | 22.51 | 22.51 | 22.38 | 22.43 | 18,788 | 22.26 |
| 12/23/2024 | 22.43 | 22.52 | 22.38 | 22.50 | 136,466 | 22.32 |
| 12/20/2024 | 22.49 | 22.53 | 22.43 | 22.50 | 46,440 | 22.32 |
| 12/19/2024 | 22.79 | 22.79 | 22.53 | 22.54 | 35,584 | 22.21 |
| 12/18/2024 | 22.78 | 22.78 | 22.61 | 22.63 | 41,797 | 22.30 |
| 12/17/2024 | 22.72 | 22.78 | 22.67 | 22.77 | 49,605 | 22.44 |
| 12/16/2024 | 22.81 | 22.84 | 22.75 | 22.82 | 43,520 | 22.49 |
| 12/13/2024 | 22.82 | 22.82 | 22.71 | 22.75 | 16,307 | 22.42 |
| 12/12/2024 | 22.86 | 22.86 | 22.75 | 22.80 | 18,445 | 22.47 |
| 12/11/2024 | 22.94 | 22.94 | 22.79 | 22.79 | 71,141 | 22.46 |
| 12/10/2024 | 22.77 | 22.89 | 22.77 | 22.84 | 63,001 | 22.51 |
| 12/09/2024 | 22.80 | 22.91 | 22.78 | 22.90 | 56,747 | 22.57 |
| 12/06/2024 | 22.78 | 22.90 | 22.78 | 22.82 | 60,157 | 22.49 |