Canada markets open in 1 hour 46 minutes

Virtus Private Credit ETF (VPC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
21.56-0.03 (-0.14%)
At close: 02:32PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 28, 202224.8124.8124.7524.7824.784,800
Mar 25, 202224.8224.9324.7124.7524.7511,600
Mar 24, 202225.0325.0324.6824.9124.917,000
Mar 23, 202224.9724.9924.6724.7924.799,400
Mar 22, 202225.0625.0624.7924.8924.894,400
Mar 21, 202224.7624.9024.7624.9024.902,700
Mar 21, 20220.44 Dividend
Mar 18, 202225.1225.1225.0125.0524.6111,000
Mar 17, 202224.9925.2224.9925.2224.785,400
Mar 16, 202224.7725.0724.7524.7524.326,200
Mar 15, 202224.6124.6724.6024.6324.206,200
Mar 14, 202224.5624.5624.4924.5524.113,300
Mar 11, 202224.9724.9724.6924.7724.333,300
Mar 10, 202224.9024.9024.7724.8624.421,900
Mar 09, 202224.9225.0024.9224.9824.541,900
Mar 08, 202224.7224.8624.6024.8124.375,300
Mar 07, 202225.2425.2424.7124.7124.284,500
Mar 04, 202225.4525.6325.2225.3324.886,600
Mar 03, 202225.5925.5925.3925.4625.014,600
Mar 02, 202225.2125.4025.2125.3524.913,000
Mar 01, 202225.0625.0624.8824.9924.556,400
Feb 28, 202224.7625.0824.7625.0424.606,300
Feb 25, 202224.7725.1824.7725.0324.5937,900
Feb 24, 202224.6124.7624.5124.7124.286,900
Feb 23, 202225.2325.2324.8524.8624.4218,900
Feb 22, 202225.3125.3125.0225.0424.6024,500
Feb 18, 202225.4625.4825.3725.3724.923,100
Feb 17, 202225.6525.6525.4225.5325.083,200
Feb 16, 202225.4625.7625.4425.7625.318,900
Feb 15, 202225.3825.5225.3825.5225.074,300
Feb 14, 202225.5125.5525.2725.2724.836,400
Feb 11, 202225.7125.8125.4425.5925.1410,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...