NYSEArca - Delayed Quote USD

Virtus Newfleet Multi-Sector Bond ETF (NFLT)

22.59 -0.03 (-0.13%)
At close: November 21 at 3:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 22.66 22.66 22.53 22.59 22.59 53,800
Nov 20, 2024 0.11 Dividend
Nov 20, 2024 22.52 22.63 22.50 22.62 22.62 96,400
Nov 19, 2024 22.58 22.79 22.58 22.69 22.58 18,800
Nov 18, 2024 22.58 22.70 22.58 22.63 22.52 62,100
Nov 15, 2024 22.73 22.73 22.59 22.65 22.54 40,900
Nov 14, 2024 22.67 22.75 22.64 22.70 22.59 196,300
Nov 13, 2024 22.65 22.94 22.59 22.64 22.53 32,800
Nov 12, 2024 22.74 22.74 22.64 22.72 22.61 98,100
Nov 11, 2024 22.73 22.82 22.68 22.75 22.64 49,800
Nov 8, 2024 22.60 22.81 22.60 22.75 22.64 113,300
Nov 7, 2024 22.83 22.83 22.62 22.77 22.66 25,800
Nov 6, 2024 22.66 22.70 22.58 22.58 22.47 32,500
Nov 5, 2024 22.74 22.86 22.64 22.69 22.58 83,900
Nov 4, 2024 22.71 22.71 22.63 22.66 22.55 26,900
Nov 1, 2024 22.69 22.70 22.60 22.63 22.52 41,700
Oct 31, 2024 22.65 22.70 22.61 22.63 22.52 15,500
Oct 30, 2024 22.74 22.74 22.65 22.72 22.61 15,000
Oct 29, 2024 22.76 22.76 22.62 22.71 22.60 19,900
Oct 28, 2024 22.77 22.77 22.65 22.70 22.59 23,500
Oct 25, 2024 22.55 22.76 22.55 22.65 22.54 37,000
Oct 24, 2024 22.59 22.73 22.59 22.72 22.61 90,300
Oct 23, 2024 22.67 22.70 22.59 22.68 22.57 11,300
Oct 22, 2024 22.65 22.92 22.65 22.68 22.57 32,700
Oct 21, 2024 0.10 Dividend
Oct 21, 2024 22.90 22.90 22.72 22.72 22.61 42,800
Oct 18, 2024 23.06 23.06 22.83 22.94 22.73 41,400
Oct 17, 2024 22.94 22.96 22.86 22.95 22.74 34,600
Oct 16, 2024 22.99 23.10 22.87 22.96 22.75 104,800
Oct 15, 2024 22.97 22.97 22.86 22.93 22.72 70,500
Oct 14, 2024 22.89 22.95 22.80 22.89 22.68 78,100
Oct 11, 2024 22.84 22.88 22.81 22.84 22.63 37,000
Oct 10, 2024 22.80 22.88 22.80 22.84 22.64 25,900
Oct 9, 2024 22.93 22.93 22.82 22.85 22.65 28,000
Oct 8, 2024 22.85 22.90 22.77 22.89 22.68 29,800
Oct 7, 2024 22.84 22.92 22.79 22.85 22.64 49,500
Oct 4, 2024 23.21 23.21 22.88 22.97 22.76 141,000
Oct 3, 2024 23.12 23.17 22.99 23.04 22.83 276,400
Oct 2, 2024 23.04 23.09 23.00 23.09 22.88 84,300
Oct 1, 2024 23.18 23.18 23.03 23.09 22.88 32,100
Sep 30, 2024 23.05 23.07 22.99 23.06 22.85 34,700
Sep 27, 2024 23.03 23.06 22.96 22.97 22.76 56,500
Sep 26, 2024 23.09 23.09 22.94 22.99 22.78 72,500
Sep 25, 2024 23.02 23.05 22.96 22.96 22.75 994,700
Sep 24, 2024 23.05 23.09 23.02 23.02 22.81 19,000
Sep 23, 2024 23.05 23.19 22.98 23.01 22.80 34,200
Sep 20, 2024 0.11 Dividend
Sep 20, 2024 23.05 23.12 23.02 23.02 22.81 31,100
Sep 19, 2024 23.17 23.17 23.07 23.14 22.82 43,600
Sep 18, 2024 23.24 23.24 23.08 23.08 22.76 81,100
Sep 17, 2024 23.08 23.20 23.07 23.08 22.76 20,800
Sep 16, 2024 23.05 23.15 23.05 23.14 22.82 21,100
Sep 13, 2024 23.18 23.18 23.00 23.10 22.78 21,000
Sep 12, 2024 23.14 23.14 23.00 23.07 22.75 44,900
Sep 11, 2024 22.96 23.05 22.96 23.02 22.71 30,200
Sep 10, 2024 22.99 23.05 22.99 23.02 22.71 15,000
Sep 9, 2024 22.79 22.99 22.79 22.99 22.68 9,200
Sep 6, 2024 22.96 22.98 22.92 22.92 22.61 9,000
Sep 5, 2024 22.87 22.99 22.87 22.89 22.58 51,800
Sep 4, 2024 22.95 22.95 22.83 22.95 22.64 109,300
Sep 3, 2024 22.75 22.93 22.75 22.84 22.53 49,900
Aug 30, 2024 22.76 22.87 22.76 22.82 22.51 10,600
Aug 29, 2024 23.04 23.04 22.83 22.84 22.53 336,400
Aug 28, 2024 23.05 23.05 22.84 22.93 22.62 31,000
Aug 27, 2024 22.83 22.92 22.83 22.88 22.57 316,600
Aug 26, 2024 22.76 22.89 22.76 22.89 22.58 59,600
Aug 23, 2024 22.83 22.86 22.76 22.82 22.51 14,200
Aug 22, 2024 22.75 22.80 22.74 22.77 22.46 21,700
Aug 21, 2024 22.75 22.84 22.75 22.81 22.49 117,200
Aug 20, 2024 0.11 Dividend
Aug 20, 2024 22.58 23.32 22.58 22.75 22.44 59,800
Aug 19, 2024 22.87 22.90 22.80 22.83 22.41 32,700
Aug 16, 2024 22.89 22.89 22.75 22.82 22.40 22,100
Aug 15, 2024 22.69 22.84 22.69 22.80 22.38 43,500
Aug 14, 2024 22.73 22.83 22.73 22.83 22.41 25,400
Aug 13, 2024 22.77 22.77 22.71 22.76 22.34 44,500
Aug 12, 2024 22.70 22.75 22.66 22.74 22.32 28,400
Aug 9, 2024 22.51 22.74 22.51 22.68 22.27 6,800
Aug 8, 2024 22.60 22.65 22.58 22.60 22.19 26,800
Aug 7, 2024 22.64 22.65 22.55 22.65 22.23 24,500
Aug 6, 2024 22.56 22.70 22.56 22.65 22.23 32,300
Aug 5, 2024 22.73 22.78 22.69 22.70 22.28 21,200
Aug 2, 2024 22.70 22.81 22.70 22.78 22.37 23,600
Aug 1, 2024 22.67 22.75 22.62 22.66 22.24 15,600
Jul 31, 2024 22.59 22.62 22.55 22.60 22.19 15,500
Jul 30, 2024 22.56 22.58 22.50 22.58 22.17 14,800
Jul 29, 2024 22.55 22.57 22.51 22.53 22.12 28,100
Jul 26, 2024 22.40 22.52 22.40 22.52 22.11 21,100
Jul 25, 2024 22.53 22.53 22.43 22.49 22.08 21,900
Jul 24, 2024 22.39 22.50 22.39 22.43 22.02 24,600
Jul 23, 2024 22.40 22.48 22.40 22.47 22.06 22,000
Jul 22, 2024 0.11 Dividend
Jul 22, 2024 22.57 22.57 22.41 22.47 22.06 13,100
Jul 19, 2024 22.55 22.56 22.50 22.53 22.01 4,600
Jul 18, 2024 22.63 22.63 22.54 22.58 22.06 16,500
Jul 17, 2024 22.61 22.63 22.54 22.61 22.09 13,300
Jul 16, 2024 22.56 22.62 22.54 22.59 22.07 12,600
Jul 15, 2024 22.60 22.60 22.55 22.55 22.03 29,700
Jul 12, 2024 22.56 22.61 22.52 22.61 22.09 23,600
Jul 11, 2024 22.56 22.58 22.50 22.57 22.05 31,200
Jul 10, 2024 22.57 22.57 22.43 22.47 21.95 22,700
Jul 9, 2024 22.43 22.45 22.40 22.42 21.91 12,600
Jul 8, 2024 22.42 22.46 22.40 22.43 21.91 13,500
Jul 5, 2024 22.31 22.43 22.31 22.39 21.87 50,100
Jul 3, 2024 22.33 22.40 22.32 22.34 21.82 26,300
Jul 2, 2024 22.25 22.31 22.23 22.26 21.74 40,100
Jul 1, 2024 22.34 22.34 22.17 22.22 21.70 15,100
Jun 28, 2024 22.32 22.34 22.31 22.32 21.80 10,200
Jun 27, 2024 22.39 22.47 22.31 22.40 21.88 65,300
Jun 26, 2024 22.36 22.36 22.27 22.31 21.79 95,800
Jun 25, 2024 22.33 22.41 22.32 22.38 21.86 51,400
Jun 24, 2024 22.36 22.40 22.35 22.40 21.88 29,700
Jun 21, 2024 22.40 22.40 22.30 22.38 21.86 510,100
Jun 20, 2024 0.11 Dividend
Jun 20, 2024 22.47 22.47 22.32 22.37 21.85 23,700
Jun 18, 2024 22.52 22.54 22.45 22.53 21.90 45,100
Jun 17, 2024 22.38 22.48 22.38 22.44 21.81 20,200
Jun 14, 2024 22.52 22.52 22.47 22.47 21.84 12,400
Jun 13, 2024 22.50 22.55 22.44 22.55 21.92 15,100
Jun 12, 2024 22.47 22.48 22.39 22.46 21.83 47,600
Jun 11, 2024 22.33 22.40 22.28 22.36 21.73 21,900
Jun 10, 2024 22.27 22.34 22.25 22.33 21.70 43,900
Jun 7, 2024 22.43 22.43 22.31 22.37 21.74 28,700
Jun 6, 2024 22.44 22.44 22.35 22.40 21.77 3,900
Jun 5, 2024 22.47 22.47 22.33 22.41 21.79 21,400
Jun 4, 2024 22.44 22.44 22.33 22.41 21.78 24,400
Jun 3, 2024 22.31 22.40 22.28 22.32 21.69 48,800
May 31, 2024 22.22 22.28 22.20 22.25 21.62 10,800
May 30, 2024 22.29 22.29 22.14 22.27 21.65 70,300
May 29, 2024 22.17 22.21 22.11 22.21 21.59 10,400
May 28, 2024 22.31 22.31 22.22 22.26 21.64 11,100
May 24, 2024 22.37 22.37 22.19 22.28 21.66 18,800
May 23, 2024 22.29 22.34 22.23 22.25 21.63 39,000
May 22, 2024 22.33 22.35 22.24 22.34 21.72 25,000
May 21, 2024 22.37 22.37 22.30 22.34 21.71 17,900
May 20, 2024 0.10 Dividend
May 20, 2024 22.28 22.34 22.23 22.31 21.68 28,000
May 17, 2024 22.66 22.66 22.33 22.40 21.67 20,600
May 16, 2024 22.65 22.65 22.36 22.42 21.69 22,900
May 15, 2024 22.44 22.45 22.33 22.40 21.67 18,100
May 14, 2024 22.31 22.37 22.27 22.36 21.63 27,200
May 13, 2024 22.34 22.35 22.25 22.32 21.59 27,000
May 10, 2024 22.29 22.32 22.27 22.27 21.54 20,600
May 9, 2024 22.31 22.36 22.27 22.33 21.60 29,300
May 8, 2024 22.26 22.32 22.23 22.25 21.52 22,200
May 7, 2024 22.36 22.37 22.26 22.33 21.60 15,600
May 6, 2024 22.29 22.30 22.20 22.29 21.56 16,500
May 3, 2024 22.16 22.27 22.16 22.23 21.51 12,000
May 2, 2024 22.14 22.17 22.06 22.13 21.41 23,600
May 1, 2024 22.08 22.16 22.06 22.13 21.41 133,900
Apr 30, 2024 22.11 22.11 22.01 22.06 21.34 39,300
Apr 29, 2024 22.11 22.13 22.02 22.13 21.41 26,800
Apr 26, 2024 21.97 22.07 21.97 22.07 21.35 25,200
Apr 25, 2024 22.07 22.07 21.98 22.05 21.33 29,100
Apr 24, 2024 22.08 22.09 22.01 22.08 21.36 24,900
Apr 23, 2024 22.11 22.12 22.03 22.03 21.32 22,800
Apr 22, 2024 0.12 Dividend
Apr 22, 2024 22.01 22.07 21.99 21.99 21.28 48,600
Apr 19, 2024 22.11 22.16 22.05 22.15 21.32 36,200
Apr 18, 2024 22.15 22.17 21.99 22.12 21.29 277,900
Apr 17, 2024 22.12 22.20 22.05 22.18 21.35 9,700
Apr 16, 2024 22.09 22.16 22.06 22.07 21.24 16,000
Apr 15, 2024 22.12 22.22 22.12 22.12 21.29 8,100
Apr 12, 2024 22.32 22.33 22.22 22.27 21.44 67,200
Apr 11, 2024 22.52 22.52 22.21 22.21 21.38 17,600
Apr 10, 2024 22.39 22.39 22.25 22.26 21.42 125,600
Apr 9, 2024 22.52 22.58 22.39 22.46 21.62 37,600
Apr 8, 2024 22.31 22.40 22.31 22.39 21.55 11,300
Apr 5, 2024 22.38 22.44 22.32 22.37 21.53 12,200
Apr 4, 2024 22.50 22.50 22.34 22.43 21.59 22,900
Apr 3, 2024 22.35 22.42 22.30 22.33 21.49 7,600
Apr 2, 2024 22.35 22.43 22.35 22.42 21.58 16,500
Apr 1, 2024 22.50 22.50 22.35 22.44 21.60 67,000
Mar 28, 2024 22.52 22.52 22.39 22.43 21.59 49,100
Mar 27, 2024 22.53 22.53 22.44 22.49 21.64 39,600
Mar 26, 2024 22.48 22.48 22.35 22.47 21.63 44,300
Mar 25, 2024 22.43 22.47 22.37 22.42 21.58 28,000
Mar 22, 2024 22.41 22.49 22.37 22.46 21.62 45,800
Mar 21, 2024 22.47 22.47 22.31 22.39 21.55 37,000
Mar 20, 2024 0.09 Dividend
Mar 20, 2024 22.34 22.41 22.27 22.36 21.52 30,800
Mar 19, 2024 22.49 22.49 22.34 22.35 21.42 31,300
Mar 18, 2024 22.35 22.41 22.31 22.34 21.41 56,200
Mar 15, 2024 22.34 22.41 22.32 22.37 21.44 15,500
Mar 14, 2024 22.51 22.51 22.33 22.34 21.41 37,800
Mar 13, 2024 22.53 22.53 22.37 22.47 21.54 52,500
Mar 12, 2024 22.53 22.53 22.38 22.50 21.57 87,300
Mar 11, 2024 22.53 22.54 22.42 22.45 21.52 35,200
Mar 8, 2024 22.41 22.53 22.41 22.51 21.58 30,400
Mar 7, 2024 22.54 22.54 22.44 22.44 21.51 42,500
Mar 6, 2024 22.52 22.52 22.36 22.45 21.52 33,800
Mar 5, 2024 22.32 22.58 22.32 22.41 21.48 261,200
Mar 4, 2024 22.46 22.46 22.27 22.38 21.45 75,200
Mar 1, 2024 22.26 22.43 22.26 22.35 21.42 17,900
Feb 29, 2024 22.41 22.41 22.27 22.35 21.42 96,700
Feb 28, 2024 22.35 22.36 22.21 22.35 21.42 27,300
Feb 27, 2024 22.35 22.55 22.23 22.29 21.37 43,100
Feb 26, 2024 22.54 22.54 22.21 22.27 21.35 76,100
Feb 23, 2024 22.41 22.41 22.21 22.32 21.40 16,900
Feb 22, 2024 22.35 22.35 22.21 22.28 21.36 49,100
Feb 21, 2024 0.11 Dividend
Feb 21, 2024 22.45 22.45 22.20 22.25 21.33 209,000
Feb 20, 2024 22.45 22.60 22.23 22.39 21.36 264,000
Feb 16, 2024 22.31 22.38 22.24 22.37 21.34 15,000
Feb 15, 2024 22.33 22.40 22.27 22.33 21.31 20,600
Feb 14, 2024 22.25 22.30 22.20 22.26 21.23 26,900
Feb 13, 2024 22.34 22.34 22.24 22.28 21.26 11,300
Feb 12, 2024 22.47 22.47 22.33 22.40 21.36 5,000
Feb 9, 2024 22.31 22.41 22.28 22.34 21.32 9,600
Feb 8, 2024 22.49 22.49 22.29 22.41 21.38 19,400
Feb 7, 2024 22.48 22.53 22.39 22.44 21.41 31,000
Feb 6, 2024 22.45 22.48 22.35 22.44 21.41 23,800
Feb 5, 2024 22.42 22.42 22.28 22.35 21.32 17,000
Feb 2, 2024 22.47 22.49 22.36 22.44 21.41 24,900
Feb 1, 2024 22.58 22.63 22.48 22.61 21.57 17,700
Jan 31, 2024 22.61 22.61 22.37 22.47 21.43 42,300
Jan 30, 2024 22.32 22.49 22.32 22.49 21.45 26,400
Jan 29, 2024 22.49 22.49 22.28 22.35 21.32 19,300
Jan 26, 2024 22.37 22.46 22.33 22.43 21.40 23,200
Jan 25, 2024 22.40 22.40 22.23 22.40 21.37 19,100
Jan 24, 2024 22.44 22.44 22.26 22.34 21.31 32,700
Jan 23, 2024 22.32 22.36 22.20 22.36 21.33 63,200
Jan 22, 2024 0.08 Dividend
Jan 22, 2024 22.26 22.40 22.20 22.39 21.36 21,700
Jan 19, 2024 22.46 22.46 22.30 22.39 21.28 34,300
Jan 18, 2024 22.43 22.43 22.28 22.38 21.27 15,000
Jan 17, 2024 22.46 22.46 22.31 22.38 21.27 14,200
Jan 16, 2024 22.35 22.43 22.30 22.40 21.29 6,900
Jan 12, 2024 22.49 22.49 22.43 22.46 21.34 7,600
Jan 11, 2024 22.21 22.43 22.21 22.39 21.27 59,100
Jan 10, 2024 22.32 22.40 22.31 22.40 21.29 9,500
Jan 9, 2024 22.43 22.43 22.27 22.37 21.26 12,300
Jan 8, 2024 22.36 22.36 22.29 22.30 21.20 4,400
Jan 5, 2024 22.24 22.35 22.23 22.23 21.13 11,700
Jan 4, 2024 22.31 22.31 22.28 22.28 21.18 1,500
Jan 3, 2024 22.27 22.41 22.27 22.34 21.24 9,600
Jan 2, 2024 22.34 22.45 22.34 22.40 21.28 7,400
Dec 29, 2023 22.58 22.58 22.40 22.42 21.31 30,900
Dec 28, 2023 22.62 22.62 22.42 22.48 21.36 14,700
Dec 27, 2023 22.40 22.55 22.40 22.49 21.37 14,300
Dec 26, 2023 22.42 22.45 22.34 22.40 21.29 5,100
Dec 22, 2023 22.44 22.46 22.38 22.44 21.33 3,300
Dec 21, 2023 22.39 22.51 22.39 22.51 21.39 12,200
Dec 20, 2023 0.15 Dividend
Dec 20, 2023 22.41 22.45 22.32 22.41 21.30 23,000
Dec 19, 2023 22.67 22.67 22.49 22.55 21.29 25,100
Dec 18, 2023 22.47 22.49 22.45 22.47 21.22 2,000
Dec 15, 2023 22.65 22.65 22.39 22.44 21.19 10,200
Dec 14, 2023 22.44 22.73 22.36 22.48 21.22 28,800
Dec 13, 2023 22.11 22.32 22.11 22.26 21.02 9,800
Dec 12, 2023 22.22 22.22 22.01 22.08 20.84 7,200
Dec 11, 2023 22.16 22.17 21.97 22.04 20.81 5,200
Dec 8, 2023 22.05 22.12 22.00 22.06 20.83 4,800
Dec 7, 2023 22.11 22.20 22.09 22.19 20.95 6,200
Dec 6, 2023 22.13 22.15 22.05 22.08 20.85 8,600
Dec 5, 2023 21.98 22.08 21.95 22.01 20.78 7,000
Dec 4, 2023 21.98 21.98 21.91 21.94 20.72 9,500
Dec 1, 2023 21.84 21.98 21.84 21.98 20.75 9,500
Nov 30, 2023 21.91 21.93 21.83 21.93 20.71 6,700
Nov 29, 2023 21.94 21.94 21.86 21.89 20.67 6,400
Nov 28, 2023 21.78 21.84 21.74 21.79 20.57 1,900
Nov 27, 2023 21.88 21.88 21.48 21.79 20.57 8,700
Nov 24, 2023 21.44 21.76 21.44 21.70 20.49 8,300
Nov 22, 2023 21.77 21.78 21.70 21.78 20.56 2,000

Related Tickers