Skip to main content

Virtus Newfleet Abs/Mbs ETF (NY: VABS )

23.97 -0.02 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.73 22.73 22.73 22.73 0 +0.00(+0.02%)
May 27, 2021 22.72 22.72 22.72 22.72 0 -0.01(-0.04%)
May 26, 2021 22.73 22.73 22.73 22.73 1 +0.01(+0.04%)
May 25, 2021 22.72 22.72 22.72 22.72 0 +0.00(+0.00%)
May 24, 2021 22.72 22.72 22.72 22.72 43 +0.00(+0.02%)
May 21, 2021 22.74 22.74 22.72 22.72 164 -0.00(-0.02%)
May 20, 2021 22.72 22.72 22.72 22.72 0 +0.02(+0.07%)
May 19, 2021 22.71 22.71 22.71 22.71 0 -0.00(-0.02%)
May 18, 2021 22.73 22.73 22.71 22.71 429 -0.01(-0.04%)
May 17, 2021 22.75 22.75 22.72 22.72 912 +0.00(+0.02%)
May 14, 2021 22.72 22.72 22.72 22.72 0 +0.00(+0.02%)
May 13, 2021 22.74 22.74 22.71 22.71 220 +0.00(+0.02%)
May 12, 2021 22.73 22.74 22.71 22.71 825 -0.01(-0.06%)
May 11, 2021 22.72 22.74 22.72 22.72 836 +0.00(+0.00%)
May 10, 2021 22.75 22.75 22.72 22.72 330 +0.00(+0.02%)
May 07, 2021 22.80 22.80 22.72 22.72 242 +0.01(+0.06%)
May 06, 2021 22.80 22.80 22.70 22.70 308 +0.00(+0.02%)
May 05, 2021 22.70 22.70 22.70 22.70 0 +0.00(+0.02%)
May 04, 2021 22.69 22.69 22.69 22.69 0 +0.00(+0.02%)
May 03, 2021 22.72 22.72 22.69 22.69 426 +0.02(+0.10%)
Apr 30, 2021 22.67 22.67 22.67 22.67 110 +0.02(+0.08%)
Apr 29, 2021 22.65 22.65 22.65 22.65 1 -0.00(-0.02%)
Apr 28, 2021 22.65 22.65 22.65 22.65 0 -0.00(-0.02%)
Apr 27, 2021 22.65 22.66 22.64 22.66 660 -0.00(-0.02%)
Apr 26, 2021 22.66 22.66 22.66 22.66 1 -0.01(-0.04%)
Apr 23, 2021 22.67 22.67 22.67 22.67 110 +0.00(+0.00%)
Apr 22, 2021 22.67 22.67 22.67 22.67 0 -0.00(-0.02%)
Apr 21, 2021 22.70 22.70 22.68 22.68 617 +0.00(+0.02%)
Apr 20, 2021 22.69 22.69 22.67 22.67 333 +0.01(+0.05%)
Apr 19, 2021 22.66 22.66 22.66 22.66 2 -0.00(-0.02%)
Apr 16, 2021 22.69 22.69 22.66 22.66 110 -0.00(-0.02%)
Apr 15, 2021 22.69 22.69 22.67 22.67 154 +0.02(+0.10%)
Apr 14, 2021 22.64 22.64 22.64 22.64 0 +0.00(+0.02%)
Apr 13, 2021 22.64 22.64 22.64 22.64 0 +0.01(+0.04%)
Apr 12, 2021 22.63 22.63 22.63 22.63 1 +0.00(+0.00%)
Apr 09, 2021 22.63 22.63 22.63 22.63 110 -0.01(-0.04%)
Apr 08, 2021 22.64 22.64 22.64 22.64 2 +0.02(+0.08%)
Apr 07, 2021 22.62 22.62 22.62 22.62 0 -0.00(-0.02%)
Apr 06, 2021 22.64 22.65 22.63 22.63 1,499 +0.02(+0.08%)
Apr 05, 2021 22.61 22.61 22.61 22.61 0 -0.01(-0.04%)
Apr 01, 2021 22.62 22.62 22.62 22.62 0 +0.01(+0.04%)
Mar 31, 2021 22.61 22.61 22.61 22.61 1 -0.00(-0.02%)
Mar 30, 2021 22.61 22.61 22.61 22.61 0 -0.02(-0.08%)
Mar 29, 2021 22.63 22.63 22.63 22.63 0 -0.01(-0.06%)
Mar 26, 2021 22.64 22.64 22.64 22.64 110 -0.00(-0.02%)
Mar 25, 2021 22.65 22.65 22.65 22.65 4 +0.00(+0.02%)
Mar 24, 2021 22.64 22.64 22.64 22.64 3 +0.00(+0.00%)
Mar 23, 2021 22.64 22.64 22.64 22.64 2 +0.01(+0.04%)
Mar 22, 2021 22.64 22.64 22.64 22.64 55 -0.01(-0.04%)
Mar 19, 2021 22.65 22.65 22.65 22.65 110 +0.01(+0.04%)
Mar 18, 2021 22.64 22.64 22.64 22.64 1 -0.02(-0.08%)
Mar 17, 2021 22.65 22.65 22.65 22.65 0 +0.00(+0.02%)
Mar 16, 2021 22.65 22.65 22.65 22.65 2 -0.01(-0.04%)
Mar 15, 2021 22.66 22.66 22.66 22.66 1 +0.01(+0.06%)
Mar 12, 2021 22.65 22.65 22.65 22.65 110 -0.02(-0.08%)
Mar 11, 2021 22.66 22.66 22.66 22.66 0 +0.00(+0.00%)
Mar 10, 2021 22.66 22.66 22.66 22.66 12 +0.01(+0.04%)
Mar 09, 2021 22.65 22.65 22.65 22.65 6 +0.01(+0.04%)
Mar 08, 2021 22.65 22.65 22.65 22.65 5 -0.02(-0.08%)
Mar 05, 2021 22.67 22.67 22.66 22.66 110 +0.01(+0.06%)
Mar 04, 2021 22.65 22.65 22.65 22.65 4 -0.00(-0.02%)
Mar 03, 2021 22.65 22.65 22.65 22.65 4 -0.02(-0.10%)
Mar 02, 2021 22.68 22.68 22.68 22.68 2 +0.03(+0.12%)
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.