Virtus Newfleet Multi-Sector Bond ETF (NY:NFLT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 02, 2025	23.25	23.25	23.05	23.09	53,893	-0.02(-0.09%)
Oct 01, 2025	23.07	23.20	23.02	23.11	89,614	+0.04(+0.20%)
Sep 30, 2025	23.05	23.12	23.04	23.07	27,769	+0.02(+0.07%)
Sep 29, 2025	23.15	23.15	23.00	23.05	22,001	+0.00(+0.00%)
Sep 26, 2025	23.17	23.17	22.97	23.05	55,021	-0.05(-0.22%)
Sep 25, 2025	23.12	23.12	22.96	23.10	25,229	+0.08(+0.35%)
Sep 24, 2025	23.07	23.14	23.02	23.02	51,150	-0.03(-0.13%)
Sep 23, 2025	23.11	23.16	22.83	23.05	42,718	+0.01(+0.05%)
Sep 22, 2025	23.00	23.13	23.00	23.04	87,863	-0.05(-0.23%)
Sep 19, 2025	23.08	23.11	23.03	23.09	32,265	+0.00(+0.01%)
Sep 18, 2025	23.14	23.14	23.03	23.09	61,482	+0.02(+0.11%)
Sep 17, 2025	23.11	23.14	23.03	23.06	33,411	-0.03(-0.13%)
Sep 16, 2025	23.09	23.17	23.06	23.09	41,723	+0.01(+0.02%)
Sep 15, 2025	23.06	23.21	22.97	23.09	26,646	-0.05(-0.24%)
Sep 12, 2025	23.09	23.15	23.00	23.14	216,864	+0.07(+0.30%)
Sep 11, 2025	23.19	23.19	23.00	23.07	48,423	+0.06(+0.27%)
Sep 10, 2025	23.01	23.06	22.98	23.01	586,322	+0.00(+0.01%)
Sep 09, 2025	22.99	23.06	22.95	23.01	73,042	+0.00(+0.02%)
Sep 08, 2025	23.01	23.04	22.99	23.00	32,821	+0.04(+0.17%)
Sep 05, 2025	23.02	23.02	22.87	22.96	30,444	+0.07(+0.30%)
Sep 04, 2025	22.72	22.91	22.71	22.89	45,436	+0.12(+0.52%)
Sep 03, 2025	22.91	22.91	22.78	22.78	82,677	-0.07(-0.31%)
Sep 02, 2025	22.77	23.02	22.74	22.85	17,836	+0.02(+0.10%)
Aug 29, 2025	23.40	23.40	22.82	22.82	22,261	-0.06(-0.28%)
Aug 28, 2025	22.83	22.90	22.81	22.89	33,154	+0.07(+0.32%)
Aug 27, 2025	22.79	22.86	22.73	22.82	58,967	-0.01(-0.04%)
Aug 26, 2025	22.79	22.88	22.76	22.83	32,554	+0.05(+0.22%)
Aug 25, 2025	22.64	22.87	22.64	22.78	65,043	-0.00(-0.02%)
Aug 22, 2025	22.71	22.83	22.58	22.78	29,130	+0.08(+0.37%)
Aug 21, 2025	22.73	22.77	22.66	22.70	19,243	-0.09(-0.38%)
Aug 20, 2025	22.73	22.79	22.72	22.78	25,105	+0.05(+0.21%)
Aug 19, 2025	22.75	22.79	22.61	22.74	78,658	+0.00(+0.00%)
Aug 18, 2025	22.76	22.79	22.49	22.74	60,014	-0.01(-0.04%)
Aug 15, 2025	22.75	22.79	22.68	22.74	41,038	-0.01(-0.05%)
Aug 14, 2025	22.75	22.79	22.62	22.76	24,619	+0.02(+0.09%)
Aug 13, 2025	22.71	22.79	22.63	22.74	34,943	+0.03(+0.15%)
Aug 12, 2025	22.74	22.77	22.61	22.70	36,839	-0.06(-0.28%)
Aug 11, 2025	22.72	22.77	22.55	22.77	47,270	+0.08(+0.35%)
Aug 08, 2025	22.74	22.76	22.64	22.69	58,079	+0.00(+0.00%)
Aug 07, 2025	22.70	22.77	22.62	22.69	51,744	+0.01(+0.04%)
Aug 06, 2025	22.72	22.75	22.68	22.68	39,102	-0.03(-0.13%)
Aug 05, 2025	22.67	22.71	22.62	22.71	36,059	+0.07(+0.31%)
Aug 04, 2025	22.70	22.73	22.62	22.64	25,554	-0.02(-0.09%)