Canada markets closed

Virtus Private Credit ETF (VPC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
23.09-0.33 (-1.41%)
At close: 04:00PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202223.1323.2723.0923.0923.091,100
Aug 18, 202223.4423.4423.2823.4223.423,200
Aug 17, 202223.4623.4623.2923.2923.294,200
Aug 16, 202223.5323.5623.5123.5623.562,000
Aug 15, 202223.2623.5223.2623.4723.472,700
Aug 12, 202223.5323.5523.5023.5523.554,100
Aug 11, 202223.2823.3523.2823.3323.334,000
Aug 10, 202223.2223.2823.2223.2823.28700
Aug 09, 202223.0023.0722.9823.0223.024,600
Aug 08, 202223.1023.1923.1023.1423.142,400
Aug 05, 202222.9322.9522.9122.9322.93135,000
Aug 04, 202223.1023.1023.0023.0123.013,900
Aug 03, 202222.9822.9822.9422.9722.971,100
Aug 02, 202222.7422.8222.7422.8222.82700
Aug 01, 202222.7522.8622.7522.8622.86500
Jul 29, 202222.6322.8022.6322.7622.761,500
Jul 28, 202222.4422.6322.3922.6322.631,100
Jul 27, 202222.2522.3322.1622.3322.3311,700
Jul 26, 202222.1022.1621.9422.1622.166,700
Jul 25, 202222.1122.1522.0322.0522.058,000
Jul 22, 202222.2322.3122.1022.1522.1511,300
Jul 21, 202222.0022.1321.9622.1322.136,100
Jul 20, 202222.0022.0722.0022.0322.031,000
Jul 19, 202221.8321.9421.8321.9421.9421,500
Jul 18, 202221.7221.8921.6821.6821.684,600
Jul 15, 202221.6221.7221.5921.6921.6975,400
Jul 14, 202221.7021.7021.4621.5421.544,000
Jul 13, 202221.7521.7521.7521.7521.75300
Jul 12, 202221.8421.8921.8021.8021.802,100
Jul 11, 202221.7821.8221.7821.7821.78800
Jul 08, 202221.8121.9021.8121.8721.873,100
Jul 07, 202221.8821.9021.7421.9021.905,800
Jul 06, 202221.9021.9021.4221.5621.567,400
Jul 05, 202221.4221.5921.3021.5921.593,500
Jul 01, 202221.3721.6421.3721.6421.646,900
Jun 30, 202221.3121.4321.1221.4321.437,900
Jun 29, 202221.3921.3921.2221.2221.222,100
Jun 28, 202221.7321.7321.4521.4521.451,500
Jun 27, 202221.2021.5621.2021.4921.497,500
Jun 24, 202221.0021.3121.0021.3121.31400
Jun 23, 202221.0721.0720.9921.0021.002,800
Jun 22, 202220.8421.0420.8421.0121.0115,700
Jun 21, 202221.4921.6320.9420.9420.9420,300
Jun 17, 202221.2621.4521.2621.4521.451,600
Jun 16, 202222.0122.0121.0121.1521.155,100
Jun 15, 202222.1522.1521.9922.1022.103,900
Jun 14, 202222.0122.0421.9722.0422.045,500
Jun 13, 202222.8322.8321.9421.9521.955,900
Jun 10, 202223.0823.1223.0023.1023.104,300
Jun 09, 202223.2123.2923.1323.1323.134,300
Jun 08, 202223.4323.4323.2423.2823.287,900
Jun 07, 202223.4123.4923.4123.4923.492,700
Jun 06, 202223.2523.4523.2523.4423.4410,000
Jun 03, 202223.4323.5523.3223.3923.3911,400
Jun 02, 202223.3423.5023.3423.5023.502,800
Jun 01, 202223.5623.5623.2923.4823.487,300
May 31, 202223.3423.3623.3123.3223.3210,000
May 27, 202223.1623.4223.1523.4223.424,300
May 26, 202223.0923.3023.0923.1023.1022,200
May 25, 202222.8822.9622.6522.7522.7536,100
May 24, 202222.6222.6222.4122.4822.4831,700
May 23, 202222.6322.8022.6322.7122.712,800
May 20, 202223.0723.0722.3122.5722.577,500
May 19, 202222.8122.9522.8122.8822.8840,500
May 18, 202223.1523.1722.9322.9322.935,100
May 17, 202223.4023.4023.3023.3623.3620,900
May 16, 202222.8023.2022.8023.1123.119,100
May 13, 202222.8323.0322.8322.9422.941,400
May 12, 202222.9722.9722.3622.5522.556,700
May 11, 202223.3823.4323.2423.2423.245,300
May 10, 202223.7123.7423.3223.3923.395,100
May 09, 202223.3723.5023.2623.4423.4456,400
May 06, 202223.8324.0223.8324.0024.002,100
May 05, 202224.3224.3223.7923.9923.995,700
May 04, 202223.9724.3323.9724.3324.335,800
May 03, 202224.0024.0724.0024.0624.062,300
May 02, 202224.2424.2423.6223.7723.771,900
Apr 29, 202224.4724.4724.0824.0924.092,200
Apr 28, 202224.4024.4324.2724.4324.437,500
Apr 27, 202224.1824.4724.1824.3624.362,700
Apr 26, 202224.6424.6424.2224.2224.226,800
Apr 25, 202224.6424.6424.5024.6124.613,500
Apr 22, 202225.2925.2924.7724.8024.801,800
Apr 21, 202225.3425.4225.1425.1425.145,600
Apr 20, 202225.3625.3625.3325.3525.351,800
Apr 19, 202225.1825.2725.0925.2725.274,300
Apr 18, 202225.0125.1325.0125.0925.093,100
Apr 14, 202225.1425.1425.0125.0225.02900
Apr 13, 202224.8925.1024.8925.1025.104,900
Apr 12, 202225.1725.1724.9824.9824.982,100
Apr 11, 202225.0825.0924.9624.9624.963,400
Apr 08, 202225.1425.1425.0525.0825.083,400
Apr 07, 202225.1025.1024.9525.0725.072,100
Apr 06, 202225.0525.0524.9224.9624.964,500
Apr 05, 202225.2325.2525.1825.1825.186,300
Apr 04, 202225.4925.4925.1525.2725.274,900
Apr 01, 202225.4225.4225.2025.3525.356,700
Mar 31, 202225.1025.2025.0725.1325.136,300
Mar 30, 202225.0825.0824.9124.9524.954,600
Mar 29, 202224.9225.0124.9024.9624.9613,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...