Virtus Newfleet ABS/MBS ETF (NY:VABS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 02, 2025	24.34	24.34	24.29	24.34	3,596	-0.04(-0.16%)
Oct 01, 2025	24.38	24.38	24.37	24.38	3,852	+0.05(+0.21%)
Sep 30, 2025	24.34	24.34	24.32	24.33	1,371	+0.00(+0.02%)
Sep 29, 2025	24.33	24.38	24.31	24.32	3,114	+0.01(+0.04%)
Sep 26, 2025	24.32	24.32	24.32	24.32	594	-0.00(-0.02%)
Sep 25, 2025	24.32	24.32	24.31	24.32	3,044	-0.01(-0.04%)
Sep 24, 2025	24.33	24.33	24.32	24.33	656	-0.02(-0.06%)
Sep 23, 2025	24.35	24.36	24.34	24.34	2,233	-0.12(-0.51%)
Sep 22, 2025	24.35	24.47	24.34	24.47	23,783	+0.13(+0.55%)
Sep 19, 2025	24.33	24.41	24.33	24.34	1,798	-0.03(-0.14%)
Sep 18, 2025	24.35	24.38	24.35	24.37	1,910	+0.00(+0.00%)
Sep 17, 2025	24.37	24.37	24.37	24.37	133	+0.01(+0.04%)
Sep 16, 2025	24.38	24.43	24.36	24.36	3,152	-0.01(-0.04%)
Sep 15, 2025	24.37	24.38	24.35	24.37	8,548	+0.02(+0.08%)
Sep 12, 2025	24.34	24.36	24.34	24.35	1,732	+0.04(+0.15%)
Sep 11, 2025	24.27	24.34	24.23	24.32	1,704	-0.21(-0.85%)
Sep 10, 2025	24.51	24.57	24.51	24.53	5,312	+0.00(+0.00%)
Sep 09, 2025	24.56	24.61	24.53	24.53	2,826	-0.03(-0.12%)
Sep 08, 2025	24.57	24.57	24.55	24.56	1,038	+0.02(+0.06%)
Sep 05, 2025	24.53	24.55	24.53	24.54	763	+0.02(+0.08%)
Sep 04, 2025	24.53	24.53	24.51	24.52	17,985	+0.02(+0.08%)
Sep 03, 2025	24.47	24.52	24.47	24.50	1,384,093	+0.04(+0.16%)
Sep 02, 2025	24.45	24.48	24.45	24.46	8,142	-0.01(-0.04%)
Aug 29, 2025	24.45	24.51	24.45	24.47	4,035	+0.02(+0.10%)
Aug 28, 2025	24.45	24.45	24.44	24.45	493	+0.01(+0.04%)
Aug 27, 2025	24.42	24.44	24.42	24.44	341	+0.01(+0.06%)
Aug 26, 2025	24.40	24.44	24.40	24.42	2,852	+0.02(+0.08%)
Aug 25, 2025	24.40	24.40	24.40	24.40	1,051	-0.01(-0.04%)
Aug 22, 2025	24.43	24.43	24.41	24.41	392	+0.05(+0.22%)
Aug 21, 2025	24.37	24.41	24.34	24.36	1,930	-0.02(-0.06%)
Aug 20, 2025	24.37	24.37	24.37	24.37	217	+0.01(+0.02%)
Aug 19, 2025	24.35	24.37	24.28	24.37	8,098	-0.01(-0.04%)
Aug 18, 2025	24.38	24.40	24.37	24.38	2,691	+0.01(+0.06%)
Aug 15, 2025	24.38	24.38	24.36	24.36	1,900	+0.01(+0.06%)
Aug 14, 2025	24.36	24.36	24.35	24.35	284	-0.02(-0.08%)
Aug 13, 2025	24.38	24.44	24.36	24.37	6,725	+0.03(+0.14%)
Aug 12, 2025	24.32	24.34	24.32	24.33	9,406	-0.00(-0.02%)
Aug 11, 2025	24.34	24.34	24.33	24.34	1,241	-0.00(-0.02%)
Aug 08, 2025	24.31	24.38	24.31	24.34	3,578	+0.02(+0.08%)
Aug 07, 2025	24.34	24.34	24.32	24.32	1,345	+0.00(+0.00%)
Aug 06, 2025	24.33	24.33	24.31	24.32	646	+0.01(+0.04%)
Aug 05, 2025	24.30	24.33	24.30	24.31	1,863	-0.01(-0.04%)
Aug 04, 2025	24.32	24.33	24.32	24.32	666	+0.04(+0.16%)