Virtus Newfleet Abs/Mbs ETF (NY: VABS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	22.29	22.32	22.29	22.32	2,065	+0.03(+0.15%)
Apr 27, 2023	22.28	22.28	22.28	22.28	0	-0.03(-0.15%)
Apr 26, 2023	22.32	22.32	22.32	22.32	2	+0.00(+0.00%)
Apr 25, 2023	22.32	22.32	22.32	22.32	342	+0.07(+0.30%)
Apr 24, 2023	22.22	22.25	22.22	22.25	322	+0.07(+0.32%)
Apr 21, 2023	22.18	22.18	22.18	22.18	104	+0.00(+0.00%)
Apr 20, 2023	22.18	22.18	22.18	22.18	104	+0.03(+0.12%)
Apr 19, 2023	22.15	22.15	22.15	22.15	0	-0.02(-0.09%)
Apr 18, 2023	22.17	22.17	22.17	22.17	0	+0.01(+0.06%)
Apr 17, 2023	22.16	22.16	22.16	22.16	0	-0.02(-0.09%)
Apr 14, 2023	22.18	22.18	22.18	22.18	105	-0.03(-0.15%)
Apr 13, 2023	22.21	22.21	22.21	22.21	2	-0.01(-0.04%)
Apr 12, 2023	22.22	22.22	22.22	22.22	1,181	+0.06(+0.26%)
Apr 11, 2023	22.16	22.16	22.16	22.16	206	-0.03(-0.13%)
Apr 10, 2023	22.19	22.19	22.19	22.19	1	-0.06(-0.28%)
Apr 06, 2023	22.25	22.25	22.25	22.25	0	-0.02(-0.11%)
Apr 05, 2023	22.28	22.28	22.28	22.28	0	+0.03(+0.15%)
Apr 04, 2023	22.24	22.24	22.24	22.24	0	+0.06(+0.26%)
Apr 03, 2023	22.19	22.19	22.19	22.19	41	+0.03(+0.15%)
Mar 31, 2023	22.15	22.15	22.15	22.15	0	+0.01(+0.06%)
Mar 30, 2023	22.14	22.14	22.14	22.14	0	+0.02(+0.09%)
Mar 29, 2023	22.15	22.16	22.12	22.12	1,053	-0.03(-0.15%)
Mar 28, 2023	22.15	22.15	22.15	22.15	0	-0.02(-0.08%)
Mar 27, 2023	22.17	22.17	22.17	22.17	0	-0.07(-0.30%)
Mar 24, 2023	22.21	22.24	22.21	22.24	107	-0.00(-0.02%)
Mar 23, 2023	22.24	22.24	22.24	22.24	0	+0.05(+0.23%)
Mar 22, 2023	22.19	22.19	22.19	22.19	1	+0.07(+0.31%)
Mar 21, 2023	22.12	22.12	22.12	22.12	2	-0.06(-0.28%)
Mar 20, 2023	22.19	22.19	22.19	22.19	1	-0.01(-0.04%)
Mar 17, 2023	22.19	22.19	22.19	22.19	0	+0.06(+0.26%)
Mar 16, 2023	22.09	22.14	22.09	22.14	187	-0.09(-0.40%)
Mar 15, 2023	22.23	22.23	22.23	22.23	0	+0.07(+0.34%)
Mar 14, 2023	22.22	22.22	22.12	22.15	948	-0.17(-0.74%)
Mar 13, 2023	22.40	22.41	22.32	22.32	527	+0.26(+1.16%)
Mar 10, 2023	22.06	22.06	22.06	22.06	168	+0.08(+0.35%)
Mar 09, 2023	21.99	21.99	21.99	21.99	0	+0.04(+0.17%)
Mar 08, 2023	21.95	21.95	21.95	21.95	0	-0.04(-0.17%)
Mar 07, 2023	21.99	21.99	21.99	21.99	0	+0.00(+0.02%)
Mar 06, 2023	21.98	21.98	21.98	21.98	34	+0.01(+0.04%)
Mar 03, 2023	21.97	21.97	21.97	21.97	0	+0.02(+0.09%)
Mar 02, 2023	21.95	21.95	21.95	21.95	0	-0.01(-0.06%)
Mar 01, 2023	21.97	21.97	21.97	21.97	0	-0.01(-0.06%)
Feb 28, 2023	21.95	21.98	21.94	21.98	3,522	+0.00(+0.02%)
Feb 27, 2023	21.98	21.98	21.98	21.98	105	+0.01(+0.06%)
Feb 24, 2023	21.96	21.96	21.96	21.96	105	-0.04(-0.19%)
Feb 23, 2023	22.00	22.00	22.00	22.00	1	+0.00(+0.02%)
Feb 22, 2023	22.00	22.00	22.00	22.00	1	+0.00(+0.02%)
Feb 21, 2023	22.00	22.00	22.00	22.00	0	-0.00(-0.02%)
Feb 17, 2023	21.99	22.00	21.99	22.00	223	-0.01(-0.04%)
Feb 16, 2023	22.01	22.01	22.01	22.01	3	+0.01(+0.04%)
Feb 15, 2023	22.00	22.00	22.00	22.00	0	-0.00(-0.02%)
Feb 14, 2023	22.00	22.00	22.00	22.00	0	-0.02(-0.09%)
Feb 13, 2023	22.00	22.02	22.00	22.02	214	+0.00(+0.02%)
Feb 10, 2023	22.02	22.02	22.02	22.02	0	-0.01(-0.04%)
Feb 09, 2023	22.03	22.03	22.03	22.03	0	+0.00(+0.00%)
Feb 08, 2023	22.00	22.03	22.00	22.03	2,110	+0.00(+0.02%)
Feb 07, 2023	22.02	22.02	22.02	22.02	1	+0.00(+0.00%)
Feb 06, 2023	22.02	22.02	22.02	22.02	1	-0.04(-0.17%)
Feb 03, 2023	22.06	22.06	22.06	22.06	105	-0.05(-0.24%)
Feb 02, 2023	22.11	22.11	22.11	22.11	1	+0.03(+0.13%)
Feb 01, 2023	22.09	22.09	22.09	22.09	6	+0.05(+0.21%)
Jan 31, 2023	22.04	22.04	22.04	22.04	2	+0.04(+0.16%)
Jan 30, 2023	22.00	22.00	22.00	22.00	0	+0.02(+0.09%)
Jan 27, 2023	21.96	21.99	21.95	21.99	1,888	-0.05(-0.21%)
Jan 26, 2023	22.04	22.04	22.03	22.03	369	+0.02(+0.10%)
Jan 25, 2023	22.01	22.01	22.01	22.01	0	+0.01(+0.06%)
Jan 24, 2023	21.97	22.02	21.97	22.00	1,890	-0.02(-0.09%)
Jan 23, 2023	22.00	22.02	22.00	22.01	2,830	+0.02(+0.11%)
Jan 20, 2023	21.99	21.99	21.99	21.99	105	-0.01(-0.04%)
Jan 19, 2023	22.00	22.00	22.00	22.00	6	+0.04(+0.17%)
Jan 18, 2023	21.96	21.96	21.96	21.96	0	+0.06(+0.26%)
Jan 17, 2023	21.91	21.91	21.91	21.91	2	+0.01(+0.06%)
Jan 13, 2023	21.89	21.89	21.89	21.89	0	+0.00(+0.00%)
Jan 12, 2023	21.83	21.89	21.83	21.89	1,456	+0.11(+0.50%)
Jan 11, 2023	21.76	21.78	21.76	21.78	192	+0.03(+0.13%)
Jan 10, 2023	21.75	21.75	21.75	21.75	0	+0.00(+0.00%)
Jan 09, 2023	21.71	21.75	21.71	21.75	907	+0.03(+0.15%)
Jan 06, 2023	21.72	21.72	21.72	21.72	105	+0.05(+0.24%)
Jan 05, 2023	21.67	21.67	21.67	21.67	0	-0.01(-0.07%)
Jan 04, 2023	21.68	21.68	21.68	21.68	0	+0.04(+0.20%)
Jan 03, 2023	21.64	21.64	21.64	21.64	5	+0.01(+0.04%)
Dec 30, 2022	21.63	21.63	21.63	21.63	105	-0.01(-0.07%)
Dec 29, 2022	21.65	21.68	21.65	21.65	317	-0.01(-0.04%)
Dec 28, 2022	21.65	21.65	21.65	21.65	0	+0.01(+0.07%)
Dec 27, 2022	21.64	21.64	21.64	21.64	2	-0.01(-0.07%)
Dec 23, 2022	21.65	21.65	21.65	21.65	105	-0.03(-0.13%)
Dec 22, 2022	21.68	21.68	21.68	21.68	1	+0.00(+0.02%)
Dec 21, 2022	21.68	21.68	21.68	21.68	94	+0.02(+0.11%)
Dec 20, 2022	21.65	21.65	21.65	21.65	0	-0.01(-0.05%)
Dec 19, 2022	21.64	21.67	21.64	21.67	213	+0.00(+0.00%)
Dec 16, 2022	21.61	21.67	21.61	21.67	14,706	-0.01(-0.04%)
Dec 15, 2022	21.68	21.68	21.68	21.68	0	+0.03(+0.13%)
Dec 14, 2022	21.65	21.65	21.65	21.65	0	+0.05(+0.22%)
Dec 13, 2022	21.60	21.60	21.60	21.60	0	+0.04(+0.17%)
Dec 12, 2022	21.58	21.59	21.56	21.56	517	+0.01(+0.07%)
Dec 09, 2022	21.55	21.55	21.55	21.55	106	-0.03(-0.15%)
Dec 08, 2022	21.58	21.58	21.58	21.58	0	+0.00(+0.02%)
Dec 07, 2022	21.58	21.58	21.58	21.58	0	+0.02(+0.11%)
Dec 06, 2022	21.55	21.55	21.55	21.55	10	-0.00(-0.02%)
Dec 05, 2022	21.56	21.56	21.56	21.56	107	-0.01(-0.07%)
Dec 02, 2022	21.57	21.57	21.57	21.57	0	+0.01(+0.07%)
Dec 01, 2022	21.56	21.56	21.56	21.56	2	+0.06(+0.26%)
Nov 30, 2022	21.50	21.50	21.50	21.50	0	+0.03(+0.13%)
Nov 29, 2022	21.47	21.47	21.47	21.47	2	+0.00(+0.02%)
Nov 28, 2022	21.42	21.47	21.42	21.47	510	+0.01(+0.04%)
Nov 25, 2022	21.46	21.46	21.46	21.46	0	+0.01(+0.04%)
Nov 23, 2022	21.45	21.45	21.45	21.45	0	+0.01(+0.07%)
Nov 22, 2022	21.44	21.44	21.44	21.44	0	-0.00(-0.02%)
Nov 21, 2022	21.44	21.44	21.44	21.44	0	+0.00(+0.01%)
Nov 18, 2022	21.44	21.44	21.44	21.44	106	-0.02(-0.09%)
Nov 17, 2022	21.46	21.46	21.46	21.46	0	-0.06(-0.26%)
Nov 16, 2022	21.51	21.51	21.51	21.51	10	+0.04(+0.18%)
Nov 15, 2022	21.48	21.48	21.48	21.48	0	+0.03(+0.13%)
Nov 14, 2022	21.45	21.45	21.45	21.45	0	-0.01(-0.04%)
Nov 11, 2022	21.48	21.48	21.46	21.46	133	-0.01(-0.07%)
Nov 10, 2022	21.47	21.47	21.47	21.47	0	+0.09(+0.44%)
Nov 09, 2022	21.38	21.38	21.38	21.38	2	+0.01(+0.07%)
Nov 08, 2022	21.36	21.36	21.36	21.36	177	+0.00(+0.00%)
Nov 07, 2022	21.36	21.36	21.36	21.36	0	+0.00(+0.02%)
Nov 04, 2022	21.36	21.36	21.36	21.36	106	-0.00(-0.02%)
Nov 03, 2022	21.36	21.36	21.36	21.36	0	-0.05(-0.24%)
Nov 02, 2022	21.41	21.41	21.41	21.41	0	+0.00(+0.02%)
Nov 01, 2022	21.41	21.41	21.41	21.41	0	-0.01(-0.04%)
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%)
Aug 01, 2022	21.98	21.98	21.98	21.98	3	+0.00(+0.00%)
Jul 29, 2022	21.98	21.98	21.98	21.98	107	-0.00(-0.02%)
Jul 28, 2022	21.94	21.99	21.94	21.99	1,867	+0.06(+0.25%)
Jul 27, 2022	21.95	21.95	21.93	21.93	321	-0.01(-0.06%)
Jul 26, 2022	21.94	21.96	21.94	21.95	108,573	-0.01(-0.06%)
Jul 25, 2022	21.96	21.96	21.92	21.96	2,607	-0.01(-0.04%)
Jul 22, 2022	21.94	21.97	21.94	21.97	2,810	+0.08(+0.36%)
Jul 21, 2022	21.89	21.89	21.89	21.89	1	+0.03(+0.15%)
Jul 20, 2022	21.86	21.86	21.86	21.86	0	-0.01(-0.04%)
Jul 19, 2022	21.87	21.87	21.87	21.87	1	-0.00(-0.02%)
Jul 18, 2022	21.87	21.87	21.87	21.87	2	-0.01(-0.04%)
Jul 15, 2022	21.88	21.88	21.88	21.88	0	+0.04(+0.17%)
Jul 14, 2022	21.84	21.84	21.84	21.84	0	-0.06(-0.25%)
Jul 13, 2022	21.90	21.90	21.90	21.90	1	-0.03(-0.13%)
Jul 12, 2022	21.93	21.93	21.93	21.93	0	+0.00(+0.02%)
Jul 11, 2022	21.92	21.92	21.92	21.92	0	+0.01(+0.06%)
Jul 08, 2022	21.87	21.91	21.87	21.91	2,525	-0.02(-0.08%)
Jul 07, 2022	21.93	21.93	21.93	21.93	80	-0.05(-0.23%)
Jul 06, 2022	21.95	21.99	21.92	21.98	1,665	-0.06(-0.25%)
Jul 05, 2022	21.97	22.03	21.96	22.03	1,413	+0.01(+0.04%)
Jul 01, 2022	22.02	22.02	22.02	22.02	107	+0.09(+0.40%)
Jun 30, 2022	21.94	21.94	21.94	21.94	11	+0.13(+0.60%)
Jun 29, 2022	21.81	21.81	21.81	21.81	1	-0.04(-0.17%)
Jun 28, 2022	21.84	21.84	21.84	21.84	4	-0.00(-0.02%)
Jun 27, 2022	21.85	21.85	21.85	21.85	2	-0.05(-0.21%)
Jun 24, 2022	21.89	21.89	21.89	21.89	0	-0.00(-0.02%)
Jun 23, 2022	21.90	21.90	21.90	21.90	42	+0.05(+0.23%)
Jun 22, 2022	21.85	21.85	21.85	21.85	2	+0.04(+0.17%)
Jun 21, 2022	21.81	21.81	21.81	21.81	0	-0.01(-0.03%)
Jun 17, 2022	21.75	21.82	21.75	21.82	456	+0.00(+0.00%)
Jun 16, 2022	21.82	21.82	21.82	21.82	0	+0.03(+0.15%)
Jun 15, 2022	21.78	21.78	21.78	21.78	1	+0.03(+0.15%)
Jun 14, 2022	21.75	21.75	21.75	21.75	0	-0.04(-0.20%)
Jun 13, 2022	21.80	21.80	21.80	21.80	0	-0.12(-0.56%)
Jun 10, 2022	21.92	21.92	21.92	21.92	0	-0.05(-0.21%)
Jun 09, 2022	21.97	21.97	21.97	21.97	0	-0.02(-0.08%)
Jun 08, 2022	21.98	21.98	21.98	21.98	4	-0.01(-0.06%)
Jun 07, 2022	22.00	22.00	22.00	22.00	0	+0.00(+0.02%)
Jun 06, 2022	21.99	21.99	21.99	21.99	1	-0.02(-0.11%)
Jun 03, 2022	22.02	22.02	22.02	22.02	0	+0.01(+0.04%)
Jun 02, 2022	22.01	22.01	22.01	22.01	0	-0.01(-0.06%)
Jun 01, 2022	22.08	22.08	22.02	22.02	133	-0.06(-0.27%)
May 31, 2022	22.08	22.08	22.08	22.08	0	+0.00(+0.00%)
May 27, 2022	22.08	22.08	22.08	22.08	0	+0.00(+0.02%)
May 26, 2022	22.08	22.08	22.08	22.08	2	+0.01(+0.04%)
May 25, 2022	22.07	22.07	22.07	22.07	0	-0.02(-0.08%)
May 24, 2022	22.09	22.09	22.09	22.09	6	+0.04(+0.19%)
May 23, 2022	22.05	22.05	22.05	22.05	0	-0.01(-0.04%)
May 20, 2022	22.05	22.05	22.05	22.05	2	-0.03(-0.12%)
May 19, 2022	22.08	22.08	22.08	22.08	0	+0.02(+0.08%)
May 18, 2022	22.06	22.06	22.06	22.06	0	-0.00(-0.02%)
May 17, 2022	22.07	22.07	22.07	22.07	0	-0.04(-0.17%)
May 16, 2022	22.10	22.10	22.10	22.10	0	+0.01(+0.04%)
May 13, 2022	22.10	22.10	22.10	22.10	107	-0.08(-0.38%)
May 12, 2022	22.18	22.18	22.18	22.18	0	+0.04(+0.17%)
May 11, 2022	22.14	22.14	22.14	22.14	227	-0.01(-0.06%)
May 10, 2022	22.17	22.17	22.16	22.16	180	-0.02(-0.08%)
May 09, 2022	22.17	22.17	22.17	22.17	0	+0.02(+0.08%)
May 06, 2022	22.16	22.16	22.16	22.16	0	+0.01(+0.06%)
May 05, 2022	22.14	22.14	22.14	22.14	4	-0.02(-0.08%)
May 04, 2022	22.16	22.16	22.16	22.16	0	+0.03(+0.13%)
May 03, 2022	22.13	22.13	22.13	22.13	1	+0.00(+0.02%)

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.