Virtus Newfleet Abs/Mbs ETF (NY: VABS )

Date	Open	High	Low	Close	Volume	Change (%)
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(+0.26%)
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	108,574	-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	22.04	22.04	22.04	22.04	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	22.09	22.09	22.09	22.09	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.