Historical Data for Virtus Newfleet Multi-Sector Bond ETF (NFLT)

$ 24.905   0.005 (+0.02%) Volume: 1.93k 8:00 PM EST Jan 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/22/20 24.9331 24.9331 24.905 24.905 1.93k 0.005 0.02% 24.905 48.07k 8
01/21/20 24.8928 24.93 24.8904 24.90 2.33k 0.035896 0.14% 24.90 58.05k 20
01/17/20 24.9018 24.96 24.9018 24.92 3.84k 0.00 0.00% 24.8641 95.8k 10
01/16/20 24.9143 24.92 24.90 24.92 742 0.024943 0.10% 24.8641 18.48k 8
01/15/20 24.886 24.93 24.86 24.895 2.38k 0.064855 0.26% 24.8392 59.13k 25
01/14/20 24.831 24.8699 24.83 24.83 1.15k -0.049888 -0.20% 24.7743 28.68k 16
01/13/20 24.855 24.88 24.821 24.88 3.13k 0.047693 0.19% 24.8242 77.74k 19
01/10/20 24.74 24.85 24.74 24.8322 7.7k 0.032127 0.13% 24.7765 191.1k 52
01/09/20 24.808 24.8094 24.7774 24.80 1.63k 0.009978 0.04% 24.7444 40.28k 16
01/08/20 24.8037 24.81 24.78 24.79 3.47k 0.009978 0.04% 24.7344 86.06k 34
01/07/20 24.795 24.81 24.78 24.78 1.34k 0.009977 0.04% 24.7244 33.23k 13
01/06/20 24.79 24.8049 24.74 24.77 5.68k -0.004989 -0.02% 24.7144 140.77k 33
01/03/20 24.7859 24.7915 24.73 24.775 3.16k 0.094787 0.38% 24.7194 78.31k 25
01/02/20 24.67 24.7299 24.67 24.68 3.91k -0.024944 -0.10% 24.6246 96.54k 18
12/31/19 24.705 24.705 24.705 24.705 912 -0.004988 -0.02% 24.6496 N/A 33
12/30/19 24.7078 24.7309 24.7078 24.71 2.65k -0.009978 -0.04% 24.6546 65.52k 21
12/27/19 24.7272 24.7437 24.69 24.72 2.49k 0.009978 0.04% 24.6646 61.57k 45
12/26/19 24.7358 24.7358 24.7075 24.71 1.86k 0.019955 0.08% 24.6546 46.09k 12
12/24/19 24.6883 24.6937 24.6883 24.69 730 0.029733 0.12% 24.6346 18.02k 7
12/23/19 24.7111 24.7111 24.6602 24.6602 1.52k -0.024645 -0.10% 24.6049 37.41k 13