Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Virtus Newfleet Muti Sector Bond ETF (NFLT)
Virtus Newfleet Muti Sector Bond ETF (NFLT) Historical

NFLT Virtus Newfleet Muti Sector Bond ETF

22.47

-0.08 (-0.35%)

Jun 14 2024 - Closed

Delayed by 15 minutes

NFLT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	22.47	-0.08	-0.35%	22.48	22.52	22.47	12,372
Jun 13 2024	22.55	0.09	0.40%	22.48	22.55	22.4401	15,073
Jun 12 2024	22.46	0.10	0.45%	22.43	22.4799	22.39	47,612
Jun 11 2024	22.3598	0.03	0.13%	22.30	22.3996	22.28	21,874
Jun 10 2024	22.3304	-0.04	-0.18%	22.27	22.34	22.2501	43,853
Jun 07 2024	22.37	-0.03	-0.13%	22.43	22.43	22.305	28,556
Jun 06 2024	22.40	-0.01	-0.06%	22.38	22.4389	22.35	3,924
Jun 05 2024	22.414	0.00	0.02%	22.47	22.47	22.33	21,384
Jun 04 2024	22.41	0.09	0.40%	22.44	22.44	22.33	24,367
Jun 03 2024	22.32	0.07	0.34%	22.31	22.40	22.28	48,814
May 31 2024	22.2453	-0.02	-0.11%	22.25	22.28	22.20	10,805
May 30 2024	22.27	0.06	0.27%	22.29	22.29	22.14	70,325
May 29 2024	22.21	-0.05	-0.22%	22.17	22.21	22.1085	10,381
May 28 2024	22.26	-0.02	-0.09%	22.31	22.31	22.2197	7,777
May 24 2024	22.28	0.03	0.13%	22.37	22.37	22.1891	18,795
May 23 2024	22.25	-0.10	-0.43%	22.29	22.34	22.225	38,951
May 22 2024	22.3451	0.01	0.02%	22.27	22.35	22.24	24,991
May 21 2024	22.34	0.03	0.13%	22.37	22.37	22.30	17,871
May 20 2024	22.31	-0.09	-0.39%	22.28	22.34	22.2301	28,026
May 17 2024	22.3978	-0.02	-0.09%	22.66	22.66	22.33	20,603
May 16 2024	22.4183	0.02	0.10%	22.65	22.65	22.36	22,938
May 15 2024	22.395	0.04	0.18%	22.44	22.45	22.33	18,134
May 14 2024	22.3556	0.04	0.16%	22.31	22.37	22.27	27,154
May 13 2024	22.32	0.05	0.24%	22.341	22.35	22.25	26,985
May 10 2024	22.2659	-0.06	-0.28%	22.29	22.32	22.2659	20,590
May 09 2024	22.329	0.08	0.37%	22.26	22.3599	22.26	29,277
May 08 2024	22.2475	-0.08	-0.35%	22.26	22.32	22.23	22,192
May 07 2024	22.3263	0.04	0.17%	22.29	22.37	22.26	15,607
May 06 2024	22.288	0.06	0.27%	22.2864	22.3041	22.20	16,504
May 03 2024	22.2288	0.10	0.46%	22.1601	22.2699	22.16	12,000
May 02 2024	22.128	0.00	-0.01%	22.11	22.1699	22.06	23,553
May 01 2024	22.13	0.07	0.32%	22.07	22.1641	22.0601	133,861
Apr 30 2024	22.06	-0.07	-0.32%	22.11	22.114	22.01	39,281
Apr 29 2024	22.13	0.06	0.27%	22.11	22.13	22.02	26,788
Apr 26 2024	22.07	0.02	0.09%	22.06	22.07	21.9703	25,208
Apr 25 2024	22.05	-0.03	-0.14%	22.07	22.07	21.98	29,055
Apr 24 2024	22.08	0.05	0.21%	22.04	22.0899	22.0082	24,868
Apr 23 2024	22.0336	0.04	0.20%	22.11	22.117	22.03	22,759
Apr 22 2024	21.99	-0.16	-0.72%	22.01	22.07	21.99	48,619
Apr 19 2024	22.15	0.03	0.14%	22.11	22.16	22.05	36,183
Apr 18 2024	22.12	-0.06	-0.27%	22.15	22.17	21.99	277,920
Apr 17 2024	22.18	0.11	0.50%	22.14	22.1986	22.05	9,743
Apr 16 2024	22.07	-0.05	-0.23%	22.10	22.16	22.0602	14,410
Apr 15 2024	22.12	-0.16	-0.70%	22.12	22.22	22.12	8,101
Apr 12 2024	22.275	0.06	0.29%	22.32	22.33	22.22	67,237
Apr 11 2024	22.21	-0.05	-0.22%	22.52	22.52	22.21	17,635
Apr 10 2024	22.26	-0.20	-0.89%	22.39	22.39	22.25	125,492
Apr 09 2024	22.46	0.07	0.31%	22.52	22.58	22.3901	37,585
Apr 08 2024	22.39	0.02	0.09%	22.31	22.40	22.31	11,266
Apr 05 2024	22.3697	-0.07	-0.29%	22.38	22.44	22.32	12,182
Apr 04 2024	22.4351	0.11	0.47%	22.50	22.50	22.34	22,875
Apr 03 2024	22.33	-0.09	-0.40%	22.35	22.4198	22.3003	7,589
Apr 02 2024	22.42	-0.02	-0.09%	22.35	22.4299	22.35	16,492
Apr 01 2024	22.44	0.01	0.04%	22.50	22.50	22.35	66,956
Mar 28 2024	22.43	-0.06	-0.27%	22.52	22.52	22.39	48,915
Mar 27 2024	22.49	0.02	0.09%	22.53	22.53	22.4401	39,633
Mar 26 2024	22.47	0.05	0.22%	22.48	22.48	22.35	44,157
Mar 25 2024	22.42	-0.04	-0.18%	22.43	22.47	22.37	27,880
Mar 22 2024	22.46	0.07	0.31%	22.41	22.49	22.37	45,821
Mar 21 2024	22.39	0.03	0.13%	22.47	22.47	22.3107	36,987
Mar 20 2024	22.36	0.01	0.04%	22.34	22.4099	22.27	30,835
Mar 19 2024	22.35	0.01	0.04%	22.49	22.49	22.34	31,309
Mar 18 2024	22.34	-0.03	-0.13%	22.35	22.4133	22.31	56,236

Virtus Newfleet Muti Sec...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions