Skip to main content

Virtus Newfleet Abs/Mbs ETF (NY: VABS )

24.09 +0.04 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 23.68 23.68 23.68 23.68 104 +0.00(+0.02%)
Mar 27, 2024 23.65 23.68 23.65 23.68 250 +0.06(+0.23%)
Mar 26, 2024 23.62 23.62 23.62 23.62 109 -0.01(-0.04%)
Mar 25, 2024 23.63 23.63 23.63 23.63 9 -0.01(-0.04%)
Mar 22, 2024 23.64 23.64 23.64 23.64 101 +0.05(+0.21%)
Mar 21, 2024 23.59 23.59 23.59 23.59 101 -0.01(-0.04%)
Mar 20, 2024 23.60 23.60 23.60 23.60 22 +0.03(+0.13%)
Mar 19, 2024 23.57 23.57 23.57 23.57 1 +0.02(+0.08%)
Mar 18, 2024 23.55 23.55 23.55 23.55 0 +0.00(+0.02%)
Mar 15, 2024 23.54 23.55 23.54 23.55 607 -0.02(-0.10%)
Mar 14, 2024 23.57 23.57 23.57 23.57 1,218 +0.00(+0.00%)
Mar 13, 2024 23.55 23.57 23.54 23.57 1,160 +0.00(+0.00%)
Mar 12, 2024 23.57 23.57 23.57 23.57 0 +0.00(+0.00%)
Mar 11, 2024 23.61 23.61 23.57 23.57 570 -0.03(-0.11%)
Mar 08, 2024 23.60 23.60 23.60 23.60 0 +0.02(+0.07%)
Mar 07, 2024 23.58 23.58 23.58 23.58 133 +0.02(+0.08%)
Mar 06, 2024 23.56 23.56 23.56 23.56 2 +0.01(+0.06%)
Mar 05, 2024 23.55 23.55 23.55 23.55 0 +0.02(+0.10%)
Mar 04, 2024 23.52 23.52 23.52 23.52 131 -0.01(-0.04%)
Mar 01, 2024 23.48 23.55 23.48 23.53 1,338 +0.04(+0.17%)
Feb 29, 2024 23.49 23.49 23.49 23.49 1 +0.01(+0.04%)
Feb 28, 2024 23.49 23.49 23.48 23.48 1,693 +0.03(+0.13%)
Feb 27, 2024 23.45 23.45 23.45 23.45 2 -0.00(-0.02%)
Feb 26, 2024 23.46 23.46 23.46 23.46 0 -0.01(-0.02%)
Feb 23, 2024 23.46 23.46 23.46 23.46 213 +0.03(+0.11%)
Feb 22, 2024 23.44 23.44 23.44 23.44 76 -0.01(-0.03%)
Feb 21, 2024 23.44 23.44 23.44 23.44 0 +0.02(+0.10%)
Feb 20, 2024 23.42 23.42 23.42 23.42 0 +0.01(+0.06%)
Feb 16, 2024 23.41 23.41 23.41 23.41 101 -0.02(-0.10%)
Feb 15, 2024 23.43 23.43 23.43 23.43 25 +0.03(+0.13%)
Feb 14, 2024 23.40 23.40 23.40 23.40 0 +0.03(+0.15%)
Feb 13, 2024 23.37 23.37 23.37 23.37 28,794 -0.04(-0.17%)
Feb 12, 2024 23.41 23.41 23.41 23.41 101 +0.00(+0.00%)
Feb 09, 2024 23.41 23.41 23.41 23.41 140 +0.01(+0.04%)
Feb 08, 2024 23.40 23.40 23.40 23.40 101 +0.00(+0.00%)
Feb 07, 2024 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Feb 06, 2024 23.40 23.40 23.40 23.40 4 +0.04(+0.19%)
Feb 05, 2024 23.35 23.35 23.35 23.35 0 -0.03(-0.15%)
Feb 02, 2024 23.39 23.39 23.39 23.39 0 -0.06(-0.27%)
Feb 01, 2024 23.45 23.45 23.45 23.45 5 +0.04(+0.17%)
Jan 31, 2024 23.42 23.43 23.41 23.41 1,285 +0.04(+0.19%)
Jan 30, 2024 23.37 23.37 23.37 23.37 79 -0.01(-0.04%)
Jan 29, 2024 23.38 23.38 23.38 23.38 0 +0.04(+0.17%)
Jan 26, 2024 23.34 23.34 23.34 23.34 101 -0.01(-0.04%)
Jan 25, 2024 23.35 23.35 23.35 23.35 0 +0.04(+0.19%)
Jan 24, 2024 23.31 23.31 23.29 23.30 4,418 +0.00(+0.02%)
Jan 23, 2024 23.30 23.30 23.30 23.30 1,137 -0.00(-0.02%)
Jan 22, 2024 23.32 23.32 23.30 23.30 305 +0.02(+0.11%)
Jan 19, 2024 23.27 23.30 23.27 23.28 935 +0.01(+0.04%)
Jan 18, 2024 23.27 23.27 23.27 23.27 101 +0.00(+0.00%)
Jan 17, 2024 23.28 23.28 23.27 23.27 1,643 -0.02(-0.10%)
Jan 16, 2024 23.29 23.29 23.29 23.29 0 -0.02(-0.08%)
Jan 12, 2024 23.31 23.31 23.31 23.31 0 +0.03(+0.13%)
Jan 11, 2024 23.28 23.28 23.28 23.28 0 +0.05(+0.23%)
Jan 10, 2024 23.23 23.23 23.23 23.23 12 +0.02(+0.08%)
Jan 09, 2024 23.21 23.21 23.21 23.21 0 -0.00(-0.02%)
Jan 08, 2024 23.25 23.27 23.22 23.22 26,672 +0.04(+0.19%)
Jan 05, 2024 23.16 23.17 23.16 23.17 10,402 +0.01(+0.04%)
Jan 04, 2024 23.18 23.18 23.16 23.16 275 -0.03(-0.13%)
Jan 03, 2024 23.19 23.19 23.19 23.19 0 +0.01(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.