Virtus Newfleet Abs/Mbs ETF (NY: VABS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	22.94	22.94	22.94	22.94	1	+0.01(+0.06%)
Sep 29, 2021	22.92	22.93	22.92	22.93	2,484	+0.01(+0.04%)
Sep 28, 2021	22.92	22.92	22.92	22.92	763	-0.00(-0.02%)
Sep 27, 2021	22.92	22.93	22.92	22.92	427	+0.00(+0.00%)
Sep 24, 2021	22.93	22.93	22.92	22.92	131	-0.00(-0.02%)
Sep 23, 2021	22.93	22.93	22.93	22.93	1	-0.02(-0.08%)
Sep 22, 2021	22.94	22.94	22.94	22.94	0	-0.01(-0.04%)
Sep 21, 2021	22.95	22.95	22.95	22.95	1	+0.00(+0.02%)
Sep 20, 2021	22.95	22.95	22.95	22.95	1	+0.01(+0.06%)
Sep 17, 2021	22.94	22.94	22.94	22.94	0	-0.00(-0.02%)
Sep 16, 2021	22.94	22.94	22.94	22.94	0	-0.01(-0.04%)
Sep 15, 2021	22.95	22.95	22.95	22.95	1	-0.01(-0.04%)
Sep 14, 2021	22.96	22.96	22.96	22.96	1	+0.01(+0.06%)
Sep 13, 2021	22.94	22.94	22.94	22.94	0	-0.01(-0.04%)
Sep 10, 2021	22.95	22.95	22.95	22.95	0	-0.00(-0.02%)
Sep 09, 2021	22.95	22.96	22.95	22.96	1,488	-0.04(-0.16%)
Sep 08, 2021	22.95	22.99	22.94	22.99	25,740	+0.05(+0.20%)
Sep 07, 2021	22.95	22.95	22.95	22.95	0	-0.00(-0.02%)
Sep 03, 2021	22.95	22.95	22.95	22.95	109	+0.00(+0.00%)
Sep 02, 2021	22.95	22.95	22.95	22.95	5	+0.00(+0.02%)
Sep 01, 2021	22.96	22.96	22.95	22.95	438	-0.00(-0.02%)
Aug 31, 2021	22.96	22.96	22.95	22.95	3,055	+0.00(+0.00%)
Aug 30, 2021	22.95	22.95	22.95	22.95	107	+0.01(+0.04%)
Aug 27, 2021	22.95	22.95	22.94	22.94	935	+0.01(+0.06%)
Aug 26, 2021	22.92	22.93	22.92	22.93	655	+0.00(+0.02%)
Aug 25, 2021	22.94	22.94	22.92	22.93	5,919	-0.01(-0.04%)
Aug 24, 2021	22.93	22.94	22.93	22.94	7,850	-0.00(-0.02%)
Aug 23, 2021	22.94	22.96	22.94	22.94	13,584	+0.00(+0.02%)
Aug 20, 2021	22.94	22.94	22.94	22.94	450	-0.01(-0.03%)
Aug 19, 2021	22.96	22.96	22.94	22.94	1,092	-0.01(-0.04%)
Aug 18, 2021	22.95	23.21	22.95	22.95	51,896	+0.01(+0.04%)
Aug 17, 2021	22.94	22.94	22.94	22.94	0	+0.00(+0.00%)
Aug 16, 2021	22.94	22.94	22.94	22.94	0	+0.01(+0.06%)
Aug 13, 2021	22.93	22.93	22.93	22.93	0	+0.00(+0.02%)
Aug 12, 2021	22.92	22.92	22.92	22.92	0	+0.00(+0.02%)
Aug 11, 2021	22.93	22.93	22.92	22.92	133	+0.02(+0.08%)
Aug 10, 2021	22.90	22.90	22.90	22.90	2,621	-0.01(-0.06%)
Aug 09, 2021	22.91	22.91	22.91	22.91	0	-0.00(-0.02%)
Aug 06, 2021	22.92	22.92	22.92	22.92	0	-0.02(-0.08%)
Aug 05, 2021	22.94	22.95	22.93	22.94	2,361	-0.01(-0.04%)
Aug 04, 2021	22.95	22.95	22.95	22.95	0	+0.00(+0.00%)
Aug 03, 2021	22.96	22.96	22.95	22.95	420	-0.00(-0.02%)
Aug 02, 2021	22.95	22.95	22.95	22.95	0	+0.01(+0.06%)
Jul 30, 2021	22.94	22.94	22.94	22.94	109	+0.01(+0.04%)
Jul 29, 2021	22.93	22.93	22.93	22.93	1	-0.02(-0.10%)
Jul 28, 2021	22.95	22.95	22.95	22.95	16	+0.01(+0.04%)
Jul 27, 2021	22.94	22.94	22.94	22.94	0	+0.01(+0.04%)
Jul 26, 2021	22.93	22.93	22.93	22.93	1	-0.00(-0.01%)
Jul 23, 2021	22.93	22.93	22.93	22.93	0	-0.01(-0.03%)
Jul 22, 2021	22.94	22.94	22.94	22.94	0	+0.01(+0.04%)
Jul 21, 2021	22.93	22.93	22.93	22.93	88	+0.00(+0.02%)
Jul 20, 2021	22.93	22.93	22.93	22.93	56	+0.01(+0.03%)
Jul 19, 2021	22.92	22.92	22.92	22.92	0	+0.02(+0.08%)
Jul 16, 2021	22.91	22.91	22.90	22.90	164,923	-0.03(-0.12%)
Jul 15, 2021	22.91	23.01	22.91	22.93	152,497	+0.03(+0.12%)
Jul 14, 2021	22.90	22.90	22.90	22.90	14,107	+0.02(+0.08%)
Jul 13, 2021	22.88	22.88	22.88	22.88	0	-0.02(-0.08%)
Jul 12, 2021	22.91	22.91	22.90	22.90	16,256	-0.00(-0.02%)
Jul 09, 2021	22.91	22.91	22.91	22.91	1,092	-0.02(-0.10%)
Jul 08, 2021	22.93	22.94	22.93	22.93	2,136	+0.01(+0.06%)
Jul 07, 2021	22.91	22.92	22.91	22.92	6,824	+0.03(+0.14%)
Jul 06, 2021	22.88	22.88	22.88	22.88	0	+0.02(+0.08%)
Jul 02, 2021	22.87	22.87	22.87	22.87	0	+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.