Virtus Newfleet ABS/MBS ETF (VABS)
24.32
+0.00 (0.01%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 24.33 | 24.37 | 24.30 | 24.32 | 3,681 | 24.32 |
| 1/30/2025 | 24.32 | 24.33 | 24.31 | 24.32 | 686 | 24.32 |
| 1/29/2025 | 24.31 | 24.32 | 24.30 | 24.30 | 2,406 | 24.30 |
| 1/28/2025 | 24.31 | 24.46 | 24.30 | 24.33 | 8,198 | 24.33 |
| 1/27/2025 | 24.34 | 24.34 | 24.32 | 24.32 | 1,090 | 24.32 |
| 1/24/2025 | 24.26 | 24.34 | 24.22 | 24.29 | 22,271 | 24.29 |
| 1/23/2025 | 24.25 | 24.32 | 24.25 | 24.27 | 10,693 | 24.27 |
| 1/22/2025 | 24.24 | 24.32 | 24.24 | 24.25 | 15,071 | 24.25 |
| 1/21/2025 | 24.26 | 24.43 | 24.25 | 24.42 | 18,581 | 24.42 |
| 1/17/2025 | 24.27 | 24.30 | 24.26 | 24.30 | 6,704 | 24.27 |
| 1/16/2025 | 24.23 | 24.36 | 24.23 | 24.33 | 8,177 | 24.30 |
| 1/15/2025 | 24.26 | 24.26 | 24.23 | 24.25 | 6,138 | 24.21 |
| 1/14/2025 | 24.20 | 24.23 | 24.20 | 24.23 | 20,715 | 24.19 |
| 1/13/2025 | 24.20 | 24.21 | 24.17 | 24.18 | 220,246 | 24.15 |
| 1/10/2025 | 24.19 | 24.20 | 24.19 | 24.19 | 10,750 | 24.16 |
| 1/08/2025 | 24.20 | 24.23 | 24.19 | 24.21 | 2,308 | 24.18 |
| 1/07/2025 | 24.19 | 24.19 | 24.19 | 24.19 | 1,266 | 24.16 |
| 1/06/2025 | 24.17 | 24.20 | 24.17 | 24.18 | 3,395 | 24.15 |
| 1/03/2025 | 24.20 | 24.20 | 24.18 | 24.18 | 173 | 24.15 |
| 1/02/2025 | 24.18 | 24.18 | 24.18 | 24.18 | 38 | 24.14 |
| 12/31/2024 | 24.18 | 0.00 | 24.18 | 24.17 | 0 | 24.14 |
| 12/30/2024 | 24.17 | 24.18 | 24.17 | 24.18 | 4,438 | 24.15 |
| 12/27/2024 | 24.16 | 24.16 | 24.14 | 24.14 | 681 | 24.11 |
| 12/26/2024 | 24.14 | 24.15 | 24.14 | 24.15 | 904 | 24.11 |
| 12/24/2024 | 24.12 | 24.14 | 24.12 | 24.14 | 105 | 24.11 |
| 12/23/2024 | 24.13 | 24.13 | 24.11 | 24.13 | 1,712 | 24.10 |
| 12/20/2024 | 24.14 | 24.14 | 24.11 | 24.13 | 1,188 | 24.09 |
| 12/19/2024 | 24.28 | 24.30 | 24.28 | 24.30 | 782 | 24.10 |
| 12/18/2024 | 24.30 | 24.32 | 24.25 | 24.25 | 1,480 | 24.06 |
| 12/17/2024 | 24.30 | 24.31 | 24.30 | 24.30 | 2,841 | 24.10 |
| 12/16/2024 | 24.32 | 24.32 | 24.29 | 24.30 | 1,062 | 24.11 |
| 12/13/2024 | 24.30 | 24.30 | 24.29 | 24.29 | 115 | 24.09 |
| 12/12/2024 | 24.30 | 24.30 | 24.30 | 24.30 | 2,004 | 24.10 |
| 12/11/2024 | 24.30 | 24.31 | 24.24 | 24.30 | 2,276 | 24.10 |
| 12/10/2024 | 24.30 | 24.31 | 24.30 | 24.31 | 609 | 24.11 |
| 12/09/2024 | 24.31 | 24.33 | 24.30 | 24.33 | 2,283 | 24.13 |
| 12/06/2024 | 24.31 | 24.31 | 24.31 | 24.31 | 198 | 24.11 |
| 12/05/2024 | 24.28 | 24.28 | 24.27 | 24.27 | 100 | 24.08 |
| 12/04/2024 | 24.29 | 24.29 | 24.29 | 24.29 | 16 | 24.09 |
| 12/03/2024 | 24.25 | 24.26 | 24.25 | 24.26 | 394 | 24.06 |
| 12/02/2024 | 24.25 | 24.25 | 24.25 | 24.25 | 451 | 24.06 |
| 11/29/2024 | 24.26 | 24.26 | 24.25 | 24.25 | 207 | 24.05 |
| 11/27/2024 | 24.24 | 24.24 | 24.23 | 24.23 | 457 | 24.04 |
| 11/26/2024 | 24.18 | 24.18 | 24.18 | 24.18 | 4,075 | 23.99 |
| 11/25/2024 | 24.19 | 24.23 | 24.15 | 24.23 | 3,154 | 24.03 |
| 11/22/2024 | 24.16 | 24.20 | 24.15 | 24.17 | 2,066 | 23.97 |
| 11/21/2024 | 24.16 | 24.17 | 24.16 | 24.17 | 391 | 23.97 |
| 11/20/2024 | 24.14 | 24.16 | 24.14 | 24.15 | 1,566 | 23.95 |
| 11/19/2024 | 24.27 | 24.27 | 24.27 | 24.27 | 254 | 23.97 |
| 11/18/2024 | 24.25 | 24.26 | 24.24 | 24.26 | 1,876 | 23.96 |
| 11/15/2024 | 24.20 | 24.23 | 24.20 | 24.23 | 1,240 | 23.94 |
| 11/14/2024 | 24.25 | 24.25 | 24.23 | 24.23 | 400 | 23.94 |
| 11/13/2024 | 24.23 | 24.24 | 24.23 | 24.23 | 2,271 | 23.93 |
| 11/12/2024 | 24.21 | 24.21 | 24.21 | 24.21 | 301 | 23.92 |
| 11/11/2024 | 24.21 | 24.21 | 24.19 | 24.21 | 1,867 | 23.91 |
| 11/08/2024 | 24.22 | 24.25 | 24.21 | 24.22 | 2,235 | 23.92 |
| 11/07/2024 | 24.25 | 24.25 | 24.25 | 24.25 | 50 | 23.96 |
| 11/06/2024 | 24.17 | 24.18 | 24.17 | 24.18 | 629 | 23.89 |
| 11/05/2024 | 24.20 | 24.20 | 24.20 | 24.20 | 102 | 23.91 |
| 11/04/2024 | 24.21 | 24.23 | 24.21 | 24.23 | 124 | 23.93 |
| 11/01/2024 | 24.21 | 24.21 | 24.18 | 24.18 | 2,594 | 23.89 |