Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
22.79
+0.06 (0.26%)
At close: Jul 15, 2025, 4:00 PM
22.79
0.00 (0.00%)
After-hours: Jul 15, 2025, 8:00 PM EDT
NFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 22.69 | 22.79 | 22.65 | 22.79 | 22.79 | 0.26% | 48,375 |
| Jul 14, 2025 | 22.70 | 22.79 | 22.70 | 22.73 | 22.73 | 0.13% | 47,709 |
| Jul 11, 2025 | 22.77 | 22.80 | 22.68 | 22.70 | 22.70 | -0.57% | 61,180 |
| Jul 10, 2025 | 22.89 | 22.89 | 22.63 | 22.83 | 22.83 | 0.44% | 49,384 |
| Jul 9, 2025 | 23.08 | 23.08 | 22.69 | 22.73 | 22.73 | 0.22% | 64,157 |
| Jul 8, 2025 | 22.73 | 22.78 | 22.68 | 22.68 | 22.68 | -0.22% | 64,263 |
| Jul 7, 2025 | 22.97 | 22.97 | 22.65 | 22.73 | 22.73 | -0.44% | 94,740 |
| Jul 3, 2025 | 22.98 | 22.98 | 22.74 | 22.83 | 22.83 | -0.09% | 49,896 |
| Jul 2, 2025 | 22.73 | 22.87 | 22.71 | 22.85 | 22.85 | 0.35% | 100,768 |
| Jul 1, 2025 | 22.75 | 22.92 | 22.73 | 22.77 | 22.77 | -0.26% | 66,192 |
| Jun 30, 2025 | 22.80 | 22.83 | 22.72 | 22.83 | 22.83 | 0.71% | 65,403 |
| Jun 27, 2025 | 22.89 | 22.89 | 22.66 | 22.67 | 22.67 | -0.30% | 57,643 |
| Jun 26, 2025 | 22.72 | 23.30 | 22.64 | 22.74 | 22.74 | 0.08% | 108,459 |
| Jun 25, 2025 | 22.56 | 22.75 | 22.56 | 22.72 | 22.72 | 0.13% | 72,661 |
| Jun 24, 2025 | 22.77 | 22.77 | 22.61 | 22.69 | 22.69 | 0.42% | 90,061 |
| Jun 23, 2025 | 22.79 | 22.79 | 22.59 | 22.60 | 22.60 | -0.11% | 58,861 |
| Jun 20, 2025 | 22.66 | 22.66 | 22.54 | 22.62 | 22.62 | -0.62% | 36,607 |
| Jun 18, 2025 | 22.70 | 22.77 | 22.53 | 22.76 | 22.65 | 0.39% | 58,770 |
| Jun 17, 2025 | 22.64 | 22.71 | 22.60 | 22.67 | 22.56 | 0.19% | 106,423 |
| Jun 16, 2025 | 22.67 | 22.70 | 22.58 | 22.63 | 22.52 | 0.09% | 357,541 |
| Jun 13, 2025 | 22.75 | 22.75 | 22.61 | 22.61 | 22.50 | 0.40% | 26,330 |
| Jun 12, 2025 | 22.53 | 22.76 | 22.52 | 22.52 | 22.41 | -0.18% | 91,453 |
| Jun 11, 2025 | 22.48 | 22.71 | 22.47 | 22.56 | 22.45 | -0.07% | 41,239 |
| Jun 10, 2025 | 22.59 | 22.64 | 22.54 | 22.58 | 22.47 | 0.09% | 21,810 |
| Jun 9, 2025 | 22.54 | 22.61 | 22.24 | 22.56 | 22.45 | 0.07% | 36,525 |
| Jun 6, 2025 | 22.61 | 22.63 | 22.48 | 22.54 | 22.43 | -0.22% | 53,788 |
| Jun 5, 2025 | 22.61 | 22.65 | 22.54 | 22.59 | 22.48 | -0.26% | 20,143 |
| Jun 4, 2025 | 22.46 | 22.68 | 22.46 | 22.65 | 22.54 | 0.13% | 35,463 |
| Jun 3, 2025 | 22.35 | 22.62 | 22.35 | 22.62 | 22.51 | 0.22% | 57,476 |
| Jun 2, 2025 | 22.45 | 22.57 | 22.44 | 22.57 | 22.46 | -0.04% | 36,447 |
| May 30, 2025 | 22.55 | 22.59 | 22.43 | 22.58 | 22.47 | 0.67% | 41,083 |
| May 29, 2025 | 23.46 | 23.46 | 22.35 | 22.43 | 22.32 | -0.58% | 61,607 |
| May 28, 2025 | 22.57 | 22.57 | 22.21 | 22.56 | 22.45 | 0.13% | 40,817 |
| May 27, 2025 | 22.51 | 22.66 | 22.36 | 22.53 | 22.42 | 0.27% | 47,689 |
| May 23, 2025 | 22.38 | 22.49 | 22.25 | 22.47 | 22.36 | 0.13% | 32,272 |
| May 22, 2025 | 22.33 | 22.44 | 22.19 | 22.44 | 22.33 | - | 36,989 |
| May 21, 2025 | 22.50 | 22.50 | 22.26 | 22.44 | 22.33 | -0.31% | 52,658 |
| May 20, 2025 | 22.54 | 22.54 | 22.43 | 22.51 | 22.40 | -0.22% | 26,538 |
| May 19, 2025 | 22.59 | 22.61 | 22.41 | 22.56 | 22.34 | 0.36% | 25,710 |
| May 16, 2025 | 22.67 | 22.67 | 22.48 | 22.48 | 22.26 | -0.31% | 25,682 |
| May 15, 2025 | 22.34 | 22.55 | 22.34 | 22.55 | 22.33 | 0.67% | 22,723 |
| May 14, 2025 | 22.48 | 22.55 | 22.39 | 22.40 | 22.19 | -0.71% | 48,884 |
| May 13, 2025 | 22.60 | 22.60 | 22.41 | 22.56 | 22.34 | 0.09% | 59,283 |
| May 12, 2025 | 22.77 | 22.77 | 22.38 | 22.54 | 22.32 | 0.94% | 77,144 |
| May 9, 2025 | 22.51 | 22.52 | 22.32 | 22.33 | 22.12 | - | 69,978 |
| May 8, 2025 | 22.75 | 22.75 | 22.33 | 22.33 | 22.12 | -0.71% | 60,229 |
| May 7, 2025 | 22.51 | 22.51 | 22.34 | 22.49 | 22.27 | 0.18% | 27,446 |
| May 6, 2025 | 22.20 | 22.45 | 22.20 | 22.45 | 22.23 | 0.27% | 47,722 |
| May 5, 2025 | 22.35 | 22.42 | 22.28 | 22.39 | 22.18 | -0.09% | 38,539 |
| May 2, 2025 | 22.22 | 22.44 | 22.22 | 22.41 | 22.20 | 0.36% | 62,907 |