Skip to main content
Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
22.50
+0.11 (0.48%)
Dec 20, 2024, 3:59 PM EST - Market closed

NFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.4922.5322.4322.5022.50-0.18%46,440
Dec 19, 202422.7922.7922.5322.5422.39-0.40%35,584
Dec 18, 202422.7822.7822.6122.6322.48-0.61%41,797
Dec 17, 202422.7222.7822.6722.7722.62-0.23%49,605
Dec 16, 202422.8122.8422.7522.8222.670.32%43,520
Dec 13, 202422.8222.8222.7122.7522.60-0.22%16,307
Dec 12, 202422.8622.8622.7522.8022.650.04%18,445
Dec 11, 202422.9422.9422.7922.7922.64-0.24%71,141
Dec 10, 202422.7722.8922.7722.8522.70-0.24%63,001
Dec 9, 202422.8022.9122.7822.9022.750.35%56,747
Dec 6, 202422.7822.9022.7822.8222.670.07%60,157
Dec 5, 202422.8022.9222.7422.8022.65-0.15%71,694
Dec 4, 202422.7922.8522.7222.8422.690.25%63,313
Dec 3, 202422.8022.8322.7622.7822.63-0.44%47,473
Dec 2, 202422.8922.8922.7522.8822.730.31%175,180
Nov 29, 202422.9822.9822.7322.8122.660.35%36,470
Nov 27, 202422.7922.9422.6422.7322.580.04%100,614
Nov 26, 202422.6922.7222.6422.7222.57-66,014
Nov 25, 202422.7622.7622.6622.7222.570.35%24,921
Nov 22, 202422.6722.6722.5222.6422.490.22%71,746
Nov 21, 202422.6622.6622.5322.5922.44-0.13%53,834
Nov 20, 202422.5222.6322.5022.6222.47-0.31%96,420
Nov 19, 202422.5822.7922.5822.6922.430.27%18,813
Nov 18, 202422.5822.7022.5822.6322.37-0.10%62,114
Nov 15, 202422.7322.7322.5922.6522.39-0.23%40,874
Nov 14, 202422.6722.7522.6422.7122.450.29%196,325
Nov 13, 202422.6522.9422.5922.6422.38-0.35%32,775
Nov 12, 202422.7422.7422.6422.7222.46-0.13%98,137
Nov 11, 202422.7322.8222.6822.7522.49-0.02%49,790
Nov 8, 202422.6022.8122.6022.7622.50-0.07%113,347
Nov 7, 202422.8322.8322.6222.7722.510.84%25,831
Nov 6, 202422.6622.7022.5822.5822.32-0.47%32,478
Nov 5, 202422.7422.8622.6422.6922.430.11%83,945
Nov 4, 202422.7122.7122.6322.6622.400.13%26,948
Nov 1, 202422.6922.7022.6022.6322.37-41,693
Oct 31, 202422.6522.7022.6122.6322.37-0.40%15,463
Oct 30, 202422.7422.7422.6522.7222.460.04%14,964
Oct 29, 202422.7622.7622.6222.7122.450.04%19,938
Oct 28, 202422.7722.7722.6522.7022.440.22%23,542
Oct 25, 202422.5522.7622.5522.6522.39-0.31%37,045
Oct 24, 202422.5922.7322.5922.7222.460.19%90,254
Oct 23, 202422.6722.7022.5922.6822.42-0.01%11,339
Oct 22, 202422.6522.9222.6522.6822.42-0.18%32,745
Oct 21, 202422.9022.9022.7222.7222.46-0.96%42,802
Oct 18, 202423.0623.0622.8322.9422.58-0.04%41,358
Oct 17, 202422.9422.9622.8722.9522.59-0.04%34,577
Oct 16, 202422.9923.1022.8722.9622.600.13%104,807
Oct 15, 202422.9722.9722.8622.9322.570.20%70,459
Oct 14, 202422.8922.9522.8022.8922.530.20%78,058
Oct 11, 202422.8522.8822.8122.8422.49-0.02%37,036
Oct 10, 202422.8022.8822.8022.8422.49-0.05%25,925
Oct 9, 202422.9322.9322.8222.8622.50-0.15%27,985
Oct 8, 202422.8522.9022.7722.8922.530.18%29,791
Oct 7, 202422.8422.9222.7922.8522.50-0.52%49,515
Oct 4, 202423.2123.2122.8822.9722.61-0.30%141,029
Oct 3, 202423.1223.1722.9923.0422.68-0.22%276,415
Oct 2, 202423.0423.0923.0023.0922.73-84,324
Oct 1, 202423.1823.1823.0323.0922.730.13%32,100
Sep 30, 202423.0523.0722.9923.0622.700.39%34,707
Sep 27, 202423.0323.0622.9622.9722.61-0.09%56,515
Sep 26, 202423.0923.0922.9422.9922.630.13%72,528
Sep 25, 202423.0223.0522.9622.9622.60-0.26%994,681
Sep 24, 202423.0523.0923.0223.0222.660.04%19,001
Sep 23, 202423.0523.1922.9823.0122.65-0.04%34,183
Sep 20, 202423.0523.1223.0223.0222.66-0.50%31,127
Sep 19, 202423.1723.1723.0723.1422.670.24%43,610
Sep 18, 202423.2423.2423.0823.0822.62-81,091
Sep 17, 202423.0823.2023.0723.0822.62-0.26%20,832
Sep 16, 202423.0523.1523.0523.1422.670.17%21,055
Sep 13, 202423.1823.1823.0023.1022.630.13%20,984
Sep 12, 202423.1423.1423.0023.0722.610.22%44,932
Sep 11, 202422.9623.0522.9623.0222.56-0.02%30,225
Sep 10, 202422.9923.0522.9923.0322.560.15%14,970
Sep 9, 202422.7922.9922.7922.9922.530.31%9,243
Sep 6, 202422.9622.9822.9222.9222.460.13%8,966
Sep 5, 202422.8722.9922.8722.8922.43-0.26%51,787
Sep 4, 202422.9522.9522.8322.9522.490.48%109,256
Sep 3, 202422.7522.9322.7522.8422.380.09%49,944
Aug 30, 202422.7622.8722.7622.8222.36-0.09%10,551
Aug 29, 202423.0423.0422.8322.8422.38-0.39%336,400
Aug 28, 202423.0523.0522.8422.9322.470.22%30,995
Aug 27, 202422.8322.9222.8322.8822.42-0.04%316,614
Aug 26, 202422.7622.8922.7622.8922.430.31%59,578
Aug 23, 202422.8322.8722.7722.8222.360.22%14,172
Aug 22, 202422.7522.8022.7422.7722.31-0.15%21,681
Aug 21, 202422.7522.8422.7522.8122.350.24%117,174
Aug 20, 202422.5823.3222.5822.7522.29-0.35%59,786
Aug 19, 202422.8722.9022.8022.8322.260.04%32,675
Aug 16, 202422.8922.8922.7522.8222.250.11%22,065
Aug 15, 202422.6922.8422.6922.8022.23-0.15%43,526
Aug 14, 202422.7322.8322.7322.8322.260.31%25,377
Aug 13, 202422.7722.7722.7122.7622.200.09%44,463
Aug 12, 202422.7022.7522.6622.7422.180.24%28,371
Aug 9, 202422.5122.7422.5122.6922.120.38%6,776
Aug 8, 202422.6022.6522.5822.6022.04-0.22%26,835
Aug 7, 202422.6422.6522.5522.6522.09-24,509
Aug 6, 202422.5622.7022.5622.6522.09-0.22%32,252
Aug 5, 202422.7322.7822.6922.7022.14-0.37%21,247
Aug 2, 202422.7022.8122.7022.7922.220.57%23,649
Aug 1, 202422.6722.7522.6222.6622.100.25%15,628