Canada markets closed

Virtus Private Credit ETF (VPC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.26+0.01 (+0.03%)
At close: 03:41PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202422.2522.3222.1722.2622.2612,500
Apr 18, 202422.0722.2522.0722.2522.254,400
Apr 17, 202422.0722.1322.0322.1222.127,800
Apr 16, 202421.9221.9821.8321.9521.9511,300
Apr 15, 202421.9722.1721.8521.8721.875,300
Apr 12, 202422.2422.3422.0022.0122.014,000
Apr 11, 202422.2222.2722.1122.2722.2710,900
Apr 10, 202422.0622.2922.0622.1422.1410,600
Apr 09, 202422.2322.3122.2122.3122.319,200
Apr 08, 202422.1922.2522.1722.2522.255,100
Apr 05, 202422.4422.4422.0722.2222.224,700
Apr 04, 202422.2022.2522.0822.1122.1125,800
Apr 03, 202422.2022.2222.1422.1722.1717,100
Apr 02, 202422.4922.4922.1322.2022.2017,600
Apr 01, 202422.8822.8822.1722.2522.2511,200
Mar 28, 202422.3022.5022.3022.5022.5012,000
Mar 27, 202422.2422.2822.2122.2822.2820,200
Mar 26, 202422.0422.1522.0422.1422.1413,900
Mar 25, 202421.8422.0921.8421.9821.986,800
Mar 22, 202422.0222.0721.9221.9221.9212,400
Mar 21, 202422.4022.4022.0422.0722.0726,800
Mar 20, 202422.0622.0621.9022.0322.0330,100
Mar 20, 20240.51 Dividend
Mar 19, 202422.6322.7322.3922.4521.9417,500
Mar 18, 202422.5722.5722.3622.3921.8814,500
Mar 15, 202422.3322.4622.3322.4521.945,700
Mar 14, 202422.5922.5922.3322.3721.8621,100
Mar 13, 202422.5622.6722.5622.6022.0921,000
Mar 12, 202422.5122.5822.5022.5822.0612,400
Mar 11, 202422.9122.9122.4322.4921.985,800
Mar 08, 202422.5022.5122.4122.5122.0015,300
Mar 07, 202422.5022.5022.4422.4921.9814,600
Mar 06, 202422.4422.5522.4322.5021.9913,000
Mar 05, 202422.4722.4822.3622.4021.8918,200
Mar 04, 202422.3122.4822.3122.4321.9220,200
Mar 01, 202422.4522.4822.3522.4821.974,600
Feb 29, 202422.4222.4222.3422.4121.9010,300
Feb 28, 202422.3922.4822.3322.3521.849,000
Feb 27, 202422.4522.5122.4122.5122.0014,800
Feb 26, 202422.5722.5722.3922.3921.8820,600
Feb 23, 202422.4822.5522.4722.4821.9716,100
Feb 22, 202422.4422.5022.4022.4721.9510,300
Feb 21, 202422.3722.4022.3322.3821.877,900
Feb 20, 202422.1922.4122.1922.3021.7950,200
Feb 16, 202422.3522.4922.3522.4321.927,500
Feb 15, 202422.4422.4922.2522.4721.9635,700
Feb 14, 202422.2322.3822.2122.2121.7115,000
Feb 13, 202422.1822.4522.1722.2621.7510,900
Feb 12, 202422.3522.4522.2922.3721.8618,200
Feb 09, 202422.2322.2422.1322.2021.706,200
Feb 08, 202422.3722.3722.1322.2321.7215,100
Feb 07, 202422.1722.3622.0722.3321.8263,200
Feb 06, 202422.1622.2522.1622.2321.727,600
Feb 05, 202422.4822.4822.1222.2521.7414,900
Feb 02, 202422.2022.3622.2022.3421.834,600
Feb 01, 202422.3722.3822.0622.3821.8712,800
Jan 31, 202422.5822.6122.3222.3221.8116,600
Jan 30, 202422.4722.5722.4722.5622.0511,200
Jan 29, 202422.5822.5922.4222.5122.0027,600
Jan 26, 202422.4722.5322.4222.5322.029,800
Jan 25, 202422.3822.4522.3022.4521.9414,600
Jan 24, 202422.5722.5722.3222.3621.8518,600
Jan 23, 202422.3722.4022.2922.4021.8915,900
Jan 22, 202422.3122.3522.1522.3421.8317,600
Jan 19, 202422.1122.1522.0322.1521.6411,200
Jan 18, 202422.4422.4422.0222.1421.6411,700
Jan 17, 202422.0922.1022.0522.1021.6013,300
Jan 16, 202422.2522.2522.0922.1121.6119,700
Jan 12, 202422.4122.4122.2022.2521.7420,900
Jan 11, 202422.3522.3522.1222.2521.755,500
Jan 10, 202422.3022.3822.2922.3421.839,400
Jan 09, 202422.5522.6822.3222.4021.8967,900
Jan 08, 202422.2522.3922.2422.3721.866,100
Jan 05, 202422.2622.3822.1122.2521.7418,800
Jan 04, 202421.8122.3621.8122.1721.6740,000
Jan 03, 202421.9521.9721.8921.9021.407,300
Jan 02, 202421.8622.0721.8622.0221.5214,700
Dec 29, 202322.0622.1021.9621.9721.4715,900
Dec 28, 202322.1122.2321.9821.9821.4840,300
Dec 27, 202322.1322.1321.8922.0821.5814,300
Dec 26, 202321.8922.0121.8922.0021.509,200
Dec 22, 202322.0122.0121.8721.8821.386,200
Dec 21, 202321.9521.9521.6621.8521.355,800
Dec 20, 202322.1622.1621.6421.7321.2422,200
Dec 20, 20230.765 Dividend
Dec 19, 202322.5722.6722.5522.6621.4025,300
Dec 18, 202322.5122.5322.4722.5221.273,600
Dec 15, 202322.7522.7522.3922.4421.196,500
Dec 14, 202322.5822.5822.4822.5621.3049,000
Dec 13, 202322.0422.3622.0422.2821.0432,800
Dec 12, 202322.0222.1622.0222.1620.9345,100
Dec 11, 202322.4222.4222.0022.0020.777,700
Dec 08, 202322.0422.0922.0422.0820.855,300
Dec 07, 202321.8822.0521.8422.0420.8119,100
Dec 06, 202322.0422.0421.8321.8820.6611,500
Dec 05, 202321.9921.9921.8021.8820.6613,000
Dec 04, 202321.8421.8821.8421.8620.641,500
Dec 01, 202321.7021.8421.7021.8420.632,900
Nov 30, 202321.6821.7221.6821.7120.503,500
Nov 29, 202321.8121.8121.6521.6920.488,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...