Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
23.15
+0.03 (0.13%)
Oct 31, 2025, 4:00 PM EDT - Market closed

NFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202523.0023.2023.0023.1223.12-34,733
Oct 29, 202523.3523.3523.1223.1223.12-0.28%57,461
Oct 28, 202523.1823.2423.1023.1923.19-0.15%35,267
Oct 27, 202523.1523.2623.0523.2223.220.45%86,154
Oct 24, 202523.1123.1623.0723.1223.120.09%22,243
Oct 23, 202523.1123.1623.0323.1023.100.20%53,083
Oct 22, 202523.1023.1723.0223.0523.05-0.22%30,957
Oct 21, 202523.1123.1723.0323.1023.100.04%18,723
Oct 20, 202522.9323.1622.9323.0923.09-23,269
Oct 17, 202523.1223.2222.9623.0922.99-0.39%33,495
Oct 16, 202523.2923.2923.0823.1823.080.19%51,345
Oct 15, 202523.1323.1923.0923.1423.03-0.02%20,787
Oct 14, 202523.1323.1523.0123.1423.04-0.17%55,559
Oct 13, 202523.1023.3023.0523.1823.080.74%49,331
Oct 10, 202523.0723.2123.0123.0122.91-0.39%132,894
Oct 9, 202523.2723.2723.0323.1023.00-0.04%41,280
Oct 8, 202523.0223.1523.0223.1123.010.04%106,582
Oct 7, 202523.2423.2423.0023.1023.00-0.06%85,039
Oct 6, 202523.1823.1823.0523.1223.01-0.06%77,932
Oct 3, 202523.0823.1323.0523.1323.030.17%34,751
Oct 2, 202523.2523.2523.0523.0922.99-0.09%53,893
Oct 1, 202523.0723.2123.0223.1123.010.20%89,614
Sep 30, 202523.0523.1223.0423.0722.960.07%27,769
Sep 29, 202523.1523.1623.0023.0522.95-22,001
Sep 26, 202523.1723.1722.9723.0522.95-0.22%55,021
Sep 25, 202523.1223.1222.9623.1023.000.35%25,229
Sep 24, 202523.0723.1423.0223.0222.92-0.13%51,150
Sep 23, 202523.1123.1622.8323.0522.950.04%42,718
Sep 22, 202523.0023.1323.0023.0422.94-0.68%87,863
Sep 19, 202523.1923.2223.1423.2022.990.01%32,118
Sep 18, 202523.2523.2523.1423.2022.990.11%61,202
Sep 17, 202523.2223.2523.1423.1722.96-0.13%33,259
Sep 16, 202523.2023.2823.1623.2022.990.02%41,533
Sep 15, 202523.1723.3223.0823.2022.99-0.24%26,525
Sep 12, 202523.2023.2623.1123.2523.040.30%215,874
Sep 11, 202523.3023.3023.1123.1822.970.27%48,202
Sep 10, 202523.1223.1723.0823.1222.910.01%583,643
Sep 9, 202523.1023.1623.0623.1222.910.02%72,709
Sep 8, 202523.1223.1523.0923.1122.900.17%32,672
Sep 5, 202523.1323.1322.9823.0722.860.30%30,305
Sep 4, 202522.8223.0222.8223.0022.790.52%45,229
Sep 3, 202523.0223.0222.8822.8822.67-0.31%82,300
Sep 2, 202522.8723.1322.8422.9522.740.10%17,755
Aug 29, 202523.5123.5122.9222.9322.72-0.28%22,160
Aug 28, 202522.9323.0122.9122.9922.790.32%33,003
Aug 27, 202522.9022.9722.8322.9222.71-0.04%58,698
Aug 26, 202522.8922.9822.8622.9322.720.22%32,406
Aug 25, 202522.7422.9822.7422.8822.67-0.02%64,746
Aug 22, 202522.8122.9322.6822.8922.680.37%28,997
Aug 21, 202522.8322.8822.7622.8022.59-0.38%19,156