Virtus Newfleet Abs/Mbs ETF (NY: VABS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	22.62	22.62	22.62	22.62	1	+0.02(+0.09%)
Aug 30, 2023	22.60	22.60	22.60	22.60	14	+0.01(+0.04%)
Aug 29, 2023	22.59	22.59	22.59	22.59	428	+0.05(+0.21%)
Aug 28, 2023	22.54	22.54	22.54	22.54	103	+0.02(+0.09%)
Aug 25, 2023	22.52	22.52	22.52	22.52	107	-0.02(-0.09%)
Aug 24, 2023	22.54	22.54	22.54	22.54	0	-0.02(-0.09%)
Aug 23, 2023	22.56	22.56	22.56	22.56	0	+0.04(+0.17%)
Aug 22, 2023	22.52	22.52	22.52	22.52	0	+0.01(+0.04%)
Aug 21, 2023	22.51	22.51	22.51	22.51	97	-0.03(-0.11%)
Aug 18, 2023	22.54	22.54	22.54	22.54	0	+0.01(+0.06%)
Aug 17, 2023	22.51	22.52	22.51	22.52	104	+0.02(+0.09%)
Aug 16, 2023	22.51	22.51	22.51	22.51	0	+0.01(+0.04%)
Aug 15, 2023	22.50	22.50	22.50	22.50	0	+0.00(+0.02%)
Aug 14, 2023	22.49	22.49	22.49	22.49	0	+0.00(+0.00%)
Aug 11, 2023	22.49	22.50	22.49	22.49	1,603	-0.02(-0.08%)
Aug 10, 2023	22.51	22.51	22.51	22.51	1	-0.10(-0.45%)
Aug 09, 2023	22.61	22.61	22.61	22.61	1,039	+0.00(+0.00%)
Aug 08, 2023	22.61	22.61	22.61	22.61	103	+0.03(+0.13%)
Aug 07, 2023	22.58	22.58	22.58	22.58	103	+0.00(+0.00%)
Aug 04, 2023	22.58	22.58	22.58	22.58	313	+0.05(+0.23%)
Aug 03, 2023	22.53	22.53	22.53	22.53	11	-0.00(-0.02%)
Aug 02, 2023	22.53	22.53	22.53	22.53	4	+0.02(+0.09%)
Aug 01, 2023	22.52	22.52	22.52	22.52	3	-0.02(-0.09%)
Jul 31, 2023	22.53	22.53	22.53	22.53	4	+0.01(+0.06%)
Jul 28, 2023	22.53	22.53	22.52	22.52	21,166	+0.03(+0.13%)
Jul 27, 2023	22.50	22.50	22.48	22.49	408	-0.04(-0.19%)
Jul 26, 2023	22.53	22.53	22.53	22.53	2	+0.03(+0.15%)
Jul 25, 2023	22.50	22.50	22.50	22.50	598	-0.00(-0.02%)
Jul 24, 2023	22.51	22.52	22.51	22.51	1,955	+0.00(+0.00%)
Jul 21, 2023	22.50	22.51	22.50	22.51	6,951	+0.01(+0.06%)
Jul 20, 2023	22.49	22.49	22.49	22.49	0	-0.03(-0.15%)
Jul 19, 2023	22.52	22.52	22.52	22.52	0	+0.01(+0.04%)
Jul 18, 2023	22.51	22.51	22.50	22.51	2,384	+0.01(+0.04%)
Jul 17, 2023	22.51	22.51	22.51	22.51	0	+0.02(+0.11%)
Jul 14, 2023	22.48	22.48	22.48	22.48	168	-0.04(-0.19%)
Jul 13, 2023	22.52	22.52	22.52	22.52	0	+0.04(+0.17%)
Jul 12, 2023	22.49	22.49	22.49	22.49	0	+0.07(+0.32%)
Jul 11, 2023	22.41	22.42	22.41	22.41	483	+0.00(+0.00%)
Jul 10, 2023	22.41	22.41	22.41	22.41	0	+0.05(+0.21%)
Jul 07, 2023	22.37	22.37	22.37	22.37	0	+0.02(+0.09%)
Jul 06, 2023	22.33	22.35	22.33	22.35	601	-0.02(-0.09%)
Jul 05, 2023	22.37	22.37	22.37	22.37	8	-0.00(-0.02%)
Jul 03, 2023	22.37	22.37	22.37	22.37	104	-0.00(-0.02%)
Jun 30, 2023	22.38	22.38	22.38	22.38	104	+0.01(+0.04%)
Jun 29, 2023	22.36	22.37	22.36	22.37	1,122	-0.05(-0.24%)
Jun 28, 2023	22.40	22.42	22.39	22.42	1,094	+0.04(+0.19%)
Jun 27, 2023	22.39	22.39	22.29	22.38	45,917	-0.02(-0.09%)
Jun 26, 2023	22.39	22.39	22.39	22.39	2	+0.02(+0.09%)
Jun 23, 2023	22.38	22.38	22.38	22.38	0	+0.03(+0.13%)
Jun 22, 2023	22.35	22.35	22.35	22.35	1	-0.02(-0.09%)
Jun 21, 2023	22.35	22.37	22.32	22.37	5,196	+0.00(+0.00%)
Jun 20, 2023	22.35	22.37	22.35	22.37	1,552	+0.04(+0.18%)
Jun 16, 2023	22.31	22.33	22.30	22.33	3,757	-0.04(-0.19%)
Jun 15, 2023	22.40	22.40	22.37	22.37	292	+0.04(+0.19%)
Jun 14, 2023	22.29	22.33	22.29	22.33	4,244	+0.03(+0.15%)
Jun 13, 2023	22.29	22.29	22.29	22.29	1	-0.02(-0.09%)
Jun 12, 2023	22.31	22.31	22.31	22.31	0	+0.01(+0.06%)
Jun 09, 2023	22.30	22.30	22.30	22.30	0	-0.04(-0.17%)
Jun 08, 2023	22.34	22.34	22.34	22.34	2	+0.04(+0.19%)
Jun 07, 2023	22.29	22.29	22.29	22.29	0	-0.01(-0.06%)
Jun 06, 2023	22.31	22.31	22.31	22.31	54	+0.00(+0.00%)
Jun 05, 2023	22.31	22.31	22.31	22.31	0	+0.03(+0.15%)
Jun 02, 2023	22.27	22.27	22.27	22.27	106	-0.07(-0.32%)

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.