Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| May 16, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1 |
| May 15, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 100 |
| May 14, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 300 |
| May 13, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 100 |
| May 10, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| May 09, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 135 |
| May 08, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| May 07, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 100 |
| May 06, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 1 |
| May 03, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 102 |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 100 |
| Apr 30, 2024 | 25.58 | 25.58 | 25.57 | 25.57 | 25.57 | 106 |
| Apr 29, 2024 | 25.56 | 25.64 | 25.56 | 25.64 | 25.64 | 2,806 |
| Apr 26, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| Apr 25, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1 |
| Apr 24, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| Apr 23, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 101 |
| Apr 22, 2024 | 25.57 | 25.60 | 25.57 | 25.60 | 25.60 | 503 |
| Apr 22, 2024 | 0.12084 Dividend | |||||
| Apr 19, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.53 | 100 |
| Apr 18, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.49 | - |
| Apr 17, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.53 | 100 |
| Apr 16, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.52 | 241 |
| Apr 15, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.53 | - |
| Apr 12, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.56 | 100 |
| Apr 11, 2024 | 25.67 | 25.67 | 25.66 | 25.66 | 25.54 | 200 |
| Apr 10, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.56 | 8 |
| Apr 09, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.63 | 218 |
| Apr 08, 2024 | 25.75 | 25.75 | 25.73 | 25.73 | 25.61 | 209 |
| Apr 05, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.62 | - |
| Apr 04, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.65 | 100 |
| Apr 03, 2024 | 25.74 | 25.78 | 25.74 | 25.78 | 25.66 | 500 |
| Apr 02, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.61 | 100 |
| Apr 01, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.64 | 13 |
| Mar 28, 2024 | 25.82 | 25.82 | 25.79 | 25.79 | 25.67 | 100 |
| Mar 27, 2024 | 25.77 | 25.79 | 25.77 | 25.79 | 25.67 | 641 |
| Mar 26, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.64 | 102 |
| Mar 25, 2024 | 25.71 | 25.79 | 25.71 | 25.79 | 25.67 | 1,194 |
| Mar 22, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.64 | 102 |
| Mar 21, 2024 | 25.74 | 25.74 | 25.70 | 25.70 | 25.58 | 100 |
| Mar 20, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.59 | 100 |
| Mar 20, 2024 | 0.10206 Dividend | |||||
| Mar 19, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.56 | 100 |
| Mar 18, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.51 | - |
| Mar 15, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.51 | - |
| Mar 14, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.53 | - |
| Mar 13, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.55 | 1 |
| Mar 12, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.57 | - |
| Mar 11, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.61 | 100 |
| Mar 08, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.61 | 103 |
| Mar 07, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.58 | 100 |
| Mar 06, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.56 | 100 |
| Mar 05, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.50 | - |
| Mar 04, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.51 | 1 |
| Mar 01, 2024 | 25.73 | 25.73 | 25.72 | 25.72 | 25.50 | 302 |
| Feb 29, 2024 | 25.61 | 25.70 | 25.61 | 25.70 | 25.48 | 301 |
| Feb 28, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.47 | 100 |
| Feb 27, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.42 | 5 |
| Feb 26, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.44 | - |
| Feb 23, 2024 | 25.67 | 25.67 | 25.66 | 25.66 | 25.43 | 487 |
| Feb 22, 2024 | 25.76 | 25.76 | 25.64 | 25.64 | 25.42 | 300 |
| Feb 21, 2024 | 25.72 | 25.74 | 25.70 | 25.70 | 25.48 | 1,812 |
| Feb 21, 2024 | 0.10564 Dividend | |||||
| Feb 20, 2024 | 25.66 | 25.91 | 25.66 | 25.80 | 25.47 | 900 |
| Feb 16, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.32 | 300 |
| Feb 15, 2024 | 25.78 | 25.78 | 25.77 | 25.77 | 25.45 | 1,090 |
| Feb 14, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.42 | 100 |
| Feb 13, 2024 | 25.88 | 25.88 | 25.69 | 25.69 | 25.37 | 600 |
| Feb 12, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.44 | - |
| Feb 09, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.45 | 2 |
| Feb 08, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.45 | - |
| Feb 07, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.45 | - |
| Feb 06, 2024 | 25.77 | 25.78 | 25.77 | 25.77 | 25.45 | 1,300 |
| Feb 05, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.43 | - |
| Feb 02, 2024 | 25.72 | 25.86 | 25.72 | 25.86 | 25.53 | 800 |
| Feb 01, 2024 | 25.85 | 25.87 | 25.85 | 25.86 | 25.54 | 1,602 |
| Jan 31, 2024 | 25.82 | 25.82 | 25.80 | 25.80 | 25.47 | 303 |
| Jan 30, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.43 | - |
| Jan 29, 2024 | 25.79 | 25.79 | 25.78 | 25.78 | 25.45 | 300 |
| Jan 26, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.42 | 1 |
| Jan 25, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.43 | 100 |
| Jan 24, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.38 | 2 |
| Jan 23, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.37 | - |
| Jan 22, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.37 | 2 |
| Jan 22, 2024 | 0.077 Dividend | |||||
| Jan 19, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.37 | - |
| Jan 18, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.36 | - |
| Jan 17, 2024 | 25.80 | 25.80 | 25.79 | 25.79 | 25.39 | 500 |
| Jan 16, 2024 | 25.82 | 25.82 | 25.81 | 25.81 | 25.41 | 300 |
| Jan 12, 2024 | 25.83 | 25.83 | 25.82 | 25.82 | 25.41 | 300 |
| Jan 11, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.36 | 300 |
| Jan 10, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.30 | 4 |
| Jan 09, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.29 | 4 |
| Jan 08, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.30 | 300 |
| Jan 05, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.25 | - |
| Jan 04, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.26 | - |
| Jan 03, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.27 | 1 |
| Jan 02, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.29 | 4 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.