Canada markets open in 7 hours 20 minutes

Virtus Newfleet Multi-Sector Bond ETF (NFLT)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
22.12-0.06 (-0.27%)
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202422.1522.1721.9922.1222.12277,900
Apr 17, 202422.1222.2022.0522.1822.189,700
Apr 16, 202422.0922.1622.0622.0722.0716,000
Apr 15, 202422.1222.2222.1222.1222.128,100
Apr 12, 202422.3222.3322.2222.2722.2767,200
Apr 11, 202422.5222.5222.2122.2122.2117,600
Apr 10, 202422.3922.3922.2522.2622.26125,600
Apr 09, 202422.5222.5822.3922.4622.4637,600
Apr 08, 202422.3122.4022.3122.3922.3911,300
Apr 05, 202422.3822.4422.3222.3722.3712,200
Apr 04, 202422.5022.5022.3422.4322.4322,900
Apr 03, 202422.3522.4222.3022.3322.337,600
Apr 02, 202422.3522.4322.3522.4222.4216,500
Apr 01, 202422.5022.5022.3522.4422.4467,000
Mar 28, 202422.5222.5222.3922.4322.4349,100
Mar 27, 202422.5322.5322.4422.4922.4939,600
Mar 26, 202422.4822.4822.3522.4722.4744,300
Mar 25, 202422.4322.4722.3722.4222.4228,000
Mar 22, 202422.4122.4922.3722.4622.4645,800
Mar 21, 202422.4722.4722.3122.3922.3937,000
Mar 20, 202422.3422.4122.2722.3622.3630,800
Mar 20, 20240.089 Dividend
Mar 19, 202422.4922.4922.3422.3522.2631,300
Mar 18, 202422.3522.4122.3122.3422.2556,200
Mar 15, 202422.3422.4122.3222.3722.2815,500
Mar 14, 202422.5122.5122.3322.3422.2537,800
Mar 13, 202422.5322.5322.3722.4722.3852,500
Mar 12, 202422.5322.5322.3822.5022.4187,300
Mar 11, 202422.5322.5422.4222.4522.3635,200
Mar 08, 202422.4122.5322.4122.5122.4230,400
Mar 07, 202422.5422.5422.4422.4422.3542,500
Mar 06, 202422.5222.5222.3622.4522.3633,800
Mar 05, 202422.3222.5822.3222.4122.32261,200
Mar 04, 202422.4622.4622.2722.3822.2975,200
Mar 01, 202422.2622.4322.2622.3522.2617,900
Feb 29, 202422.4122.4122.2722.3522.2696,700
Feb 28, 202422.3522.3622.2122.3522.2627,300
Feb 27, 202422.3522.5522.2322.2922.2043,100
Feb 26, 202422.5422.5422.2122.2722.1876,100
Feb 23, 202422.4122.4122.2122.3222.2316,900
Feb 22, 202422.3522.3522.2122.2822.1949,100
Feb 21, 202422.4522.4522.2022.2522.16209,000
Feb 21, 20240.109 Dividend
Feb 20, 202422.4522.6022.2322.3922.20264,000
Feb 16, 202422.3122.3822.2422.3722.1815,000
Feb 15, 202422.3322.4022.2722.3322.1420,600
Feb 14, 202422.2522.3022.2022.2622.0626,900
Feb 13, 202422.3422.3422.2422.2822.0911,300
Feb 12, 202422.4722.4722.3322.4022.205,000
Feb 09, 202422.3122.4122.2822.3422.159,600
Feb 08, 202422.4922.4922.2922.4122.2119,400
Feb 07, 202422.4822.5322.3922.4422.2431,000
Feb 06, 202422.4522.4822.3522.4422.2423,800
Feb 05, 202422.4222.4222.2822.3522.1517,000
Feb 02, 202422.4722.4922.3622.4422.2424,900
Feb 01, 202422.5822.6322.4822.6122.4217,700
Jan 31, 202422.6122.6122.3722.4722.2742,300
Jan 30, 202422.3222.4922.3222.4922.2926,400
Jan 29, 202422.4922.4922.2822.3522.1619,300
Jan 26, 202422.3722.4622.3322.4322.2323,200
Jan 25, 202422.4022.4022.2322.4022.2019,100
Jan 24, 202422.4422.4422.2622.3422.1432,700
Jan 23, 202422.3222.3622.2022.3622.1663,200
Jan 22, 202422.2622.4022.2022.3922.1921,700
Jan 22, 20240.083 Dividend
Jan 19, 202422.4622.4622.3022.3922.1134,300
Jan 18, 202422.4322.4322.2822.3822.1015,000
Jan 17, 202422.4622.4622.3122.3822.1014,200
Jan 16, 202422.3522.4322.3022.4022.126,900
Jan 12, 202422.4922.4922.4322.4622.187,600
Jan 11, 202422.2122.4322.2122.3922.1159,100
Jan 10, 202422.3222.4022.3122.4022.129,500
Jan 09, 202422.4322.4322.2722.3722.0912,300
Jan 08, 202422.3622.3622.2922.3022.024,400
Jan 05, 202422.2422.3522.2322.2321.9511,700
Jan 04, 202422.3122.3122.2822.2822.011,500
Jan 03, 202422.2722.4122.2722.3422.079,600
Jan 02, 202422.3422.4522.3422.4022.117,400
Dec 29, 202322.5822.5822.4022.4222.1430,900
Dec 28, 202322.6222.6222.4222.4822.1914,700
Dec 27, 202322.4022.5522.4022.4922.2014,300
Dec 26, 202322.4222.4522.3422.4022.125,100
Dec 22, 202322.4422.4622.3822.4422.163,300
Dec 21, 202322.3922.5122.3922.5122.2312,200
Dec 20, 202322.4122.4522.3222.4122.1323,000
Dec 20, 20230.147 Dividend
Dec 19, 202322.6722.6722.4922.5522.1225,100
Dec 18, 202322.4722.4922.4522.4722.042,000
Dec 15, 202322.6522.6522.3922.4422.0210,200
Dec 14, 202322.4422.7322.3622.4822.0528,800
Dec 13, 202322.1122.3222.1122.2621.849,800
Dec 12, 202322.2222.2222.0122.0821.667,200
Dec 11, 202322.1622.1721.9722.0421.625,200
Dec 08, 202322.0522.1222.0022.0621.644,800
Dec 07, 202322.1122.2022.0922.1921.776,200
Dec 06, 202322.1322.1522.0522.0821.678,600
Dec 05, 202321.9822.0821.9522.0121.597,000
Dec 04, 202321.9821.9821.9121.9421.539,500
Dec 01, 202321.8421.9821.8421.9821.569,500
Nov 30, 202321.9121.9321.8321.9321.516,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...