Virtus Newfleet Abs/Mbs ETF (NY: VABS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	21.42	21.42	21.42	21.42	13	-0.03(-0.15%)
Oct 28, 2022	21.45	21.45	21.45	21.45	106	-0.05(-0.24%)
Oct 27, 2022	21.50	21.50	21.50	21.50	0	+0.02(+0.09%)
Oct 26, 2022	21.48	21.48	21.48	21.48	1	-0.01(-0.07%)
Oct 25, 2022	21.50	21.50	21.50	21.50	0	+0.04(+0.18%)
Oct 24, 2022				21.46	0	+0.01(+0.04%)
Oct 21, 2022	21.45	21.45	21.45	21.45	106	+0.06(+0.29%)
Oct 20, 2022	21.39	21.39	21.39	21.39	1	-0.08(-0.39%)
Oct 19, 2022	21.47	21.47	21.47	21.47	0	-0.02(-0.11%)
Oct 18, 2022	21.50	21.50	21.50	21.50	0	+0.00(+0.00%)
Oct 17, 2022	21.50	21.50	21.50	21.50	2	+0.00(+0.02%)
Oct 14, 2022	21.49	21.49	21.49	21.49	0	-0.03(-0.15%)
Oct 13, 2022	21.53	21.53	21.53	21.53	0	-0.03(-0.13%)
Oct 12, 2022	21.55	21.55	21.55	21.55	1	+0.00(+0.02%)
Oct 11, 2022	21.55	21.55	21.55	21.55	0	+0.02(+0.09%)
Oct 10, 2022	21.53	21.53	21.53	21.53	1	-0.02(-0.09%)
Oct 07, 2022	21.55	21.55	21.55	21.55	0	-0.03(-0.13%)
Oct 06, 2022	21.58	21.58	21.58	21.58	0	-0.02(-0.11%)
Oct 05, 2022	21.60	21.60	21.60	21.60	0	-0.07(-0.30%)
Oct 04, 2022	21.67	21.67	21.67	21.67	0	+0.01(+0.07%)
Oct 03, 2022	21.65	21.65	21.65	21.65	1	+0.00(+0.02%)
Sep 30, 2022	21.65	21.65	21.65	21.65	106	-0.07(-0.30%)
Sep 29, 2022	21.71	21.71	21.71	21.71	2	-0.02(-0.11%)
Sep 28, 2022	21.74	21.74	21.74	21.74	0	+0.07(+0.30%)
Sep 27, 2022	21.67	21.67	21.67	21.67	4	+0.01(+0.06%)
Sep 26, 2022	21.66	21.66	21.66	21.66	1	-0.08(-0.37%)
Sep 23, 2022	21.74	21.74	21.74	21.74	106	+0.00(+0.02%)
Sep 22, 2022	21.73	21.73	21.73	21.73	0	-0.06(-0.28%)
Sep 21, 2022	21.79	21.79	21.79	21.79	10	+0.01(+0.04%)
Sep 20, 2022	21.78	21.78	21.78	21.78	1	-0.02(-0.11%)
Sep 19, 2022	21.81	21.81	21.81	21.81	2	-0.00(-0.02%)
Sep 16, 2022	21.81	21.81	21.81	21.81	106	+0.00(+0.02%)
Sep 15, 2022	21.81	21.81	21.81	21.81	0	-0.02(-0.09%)
Sep 14, 2022	21.83	21.83	21.83	21.83	2	-0.02(-0.11%)
Sep 13, 2022	21.85	21.85	21.85	21.85	16	-0.04(-0.19%)
Sep 12, 2022	21.91	21.91	21.89	21.89	213	-0.00(-0.02%)
Sep 09, 2022	21.90	21.90	21.90	21.90	106	-0.01(-0.04%)
Sep 08, 2022	21.94	21.94	21.91	21.91	256	-0.02(-0.11%)
Sep 07, 2022	21.89	21.93	21.89	21.93	481	+0.04(+0.19%)
Sep 06, 2022	21.89	21.89	21.89	21.89	0	-0.03(-0.13%)
Sep 02, 2022	21.92	21.92	21.92	21.92	0	+0.06(+0.28%)
Sep 01, 2022	21.85	21.85	21.85	21.85	2	-0.02(-0.09%)
Aug 31, 2022	21.88	21.88	21.88	21.88	2	-0.01(-0.03%)
Aug 30, 2022	21.88	21.88	21.88	21.88	0	+0.00(+0.02%)
Aug 29, 2022	21.88	21.88	21.88	21.88	0	-0.00(-0.02%)
Aug 26, 2022	21.88	21.88	21.88	21.88	106	-0.02(-0.09%)
Aug 25, 2022	21.87	21.90	21.87	21.90	867	+0.01(+0.06%)
Aug 24, 2022	21.89	21.89	21.89	21.89	0	-0.02(-0.09%)
Aug 23, 2022	21.91	21.91	21.91	21.91	0	+0.01(+0.04%)
Aug 22, 2022	21.90	21.90	21.90	21.90	5	-0.00(-0.01%)
Aug 19, 2022	21.90	21.90	21.90	21.90	0	-0.01(-0.06%)
Aug 18, 2022	21.91	21.91	21.91	21.91	0	+0.02(+0.08%)
Aug 17, 2022	21.87	21.89	21.87	21.89	228	-0.02(-0.11%)
Aug 16, 2022	21.92	21.92	21.92	21.92	4	+0.00(+0.00%)
Aug 15, 2022	21.92	21.92	21.92	21.92	0	+0.00(+0.02%)
Aug 12, 2022	21.91	21.91	21.91	21.91	0	+0.01(+0.04%)
Aug 11, 2022	21.90	21.90	21.90	21.90	0	-0.01(-0.06%)
Aug 10, 2022	21.92	21.92	21.92	21.92	0	+0.04(+0.17%)
Aug 09, 2022	21.88	21.88	21.88	21.88	0	-0.02(-0.08%)
Aug 08, 2022	21.97	21.97	21.89	21.90	799	+0.01(+0.04%)
Aug 05, 2022	21.89	21.89	21.89	21.89	0	-0.04(-0.19%)
Aug 04, 2022	21.93	21.93	21.93	21.93	0	+0.03(+0.15%)
Aug 03, 2022	21.90	21.90	21.90	21.90	0	-0.03(-0.15%)
Aug 02, 2022	21.93	21.93	21.93	21.93	375	-0.05(-0.23%)

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.