Skip to main content
Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
22.53
-0.09 (-0.39%)
Nov 21, 2024, 10:53 AM EST - Market open

NFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.5222.6322.5022.6222.62-0.31%96,420
Nov 19, 202422.5822.7922.5822.6922.580.27%18,813
Nov 18, 202422.5822.7022.5822.6322.52-0.10%62,114
Nov 15, 202422.7322.7322.5922.6522.54-0.23%40,874
Nov 14, 202422.6722.7522.6422.7122.600.29%196,325
Nov 13, 202422.6522.9422.5922.6422.53-0.35%32,775
Nov 12, 202422.7422.7422.6422.7222.61-0.13%98,137
Nov 11, 202422.7322.8222.6822.7522.64-0.02%49,790
Nov 8, 202422.6022.8122.6022.7622.64-0.07%113,347
Nov 7, 202422.8322.8322.6222.7722.660.84%25,831
Nov 6, 202422.6622.7022.5822.5822.47-0.47%32,478
Nov 5, 202422.7422.8622.6422.6922.580.11%83,945
Nov 4, 202422.7122.7122.6322.6622.550.13%26,948
Nov 1, 202422.6922.7022.6022.6322.52-41,693
Oct 31, 202422.6522.7022.6122.6322.52-0.40%15,463
Oct 30, 202422.7422.7422.6522.7222.610.04%14,964
Oct 29, 202422.7622.7622.6222.7122.600.04%19,938
Oct 28, 202422.7722.7722.6522.7022.590.22%23,542
Oct 25, 202422.5522.7622.5522.6522.54-0.31%37,045
Oct 24, 202422.5922.7322.5922.7222.610.19%90,254
Oct 23, 202422.6722.7022.5922.6822.57-0.01%11,339
Oct 22, 202422.6522.9222.6522.6822.57-0.18%32,745
Oct 21, 202422.9022.9022.7222.7222.61-0.96%42,802
Oct 18, 202423.0623.0622.8322.9422.73-0.04%41,358
Oct 17, 202422.9422.9622.8722.9522.74-0.04%34,577
Oct 16, 202422.9923.1022.8722.9622.750.13%104,807
Oct 15, 202422.9722.9722.8622.9322.720.20%70,459
Oct 14, 202422.8922.9522.8022.8922.680.20%78,058
Oct 11, 202422.8522.8822.8122.8422.63-0.02%37,036
Oct 10, 202422.8022.8822.8022.8422.64-0.05%25,925
Oct 9, 202422.9322.9322.8222.8622.65-0.15%27,985
Oct 8, 202422.8522.9022.7722.8922.680.18%29,791
Oct 7, 202422.8422.9222.7922.8522.64-0.52%49,515
Oct 4, 202423.2123.2122.8822.9722.76-0.30%141,029
Oct 3, 202423.1223.1722.9923.0422.83-0.22%276,415
Oct 2, 202423.0423.0923.0023.0922.88-84,324
Oct 1, 202423.1823.1823.0323.0922.880.13%32,100
Sep 30, 202423.0523.0722.9923.0622.850.39%34,707
Sep 27, 202423.0323.0622.9622.9722.76-0.09%56,515
Sep 26, 202423.0923.0922.9422.9922.780.13%72,528
Sep 25, 202423.0223.0522.9622.9622.75-0.26%994,681
Sep 24, 202423.0523.0923.0223.0222.810.04%19,001
Sep 23, 202423.0523.1922.9823.0122.80-0.04%34,183
Sep 20, 202423.0523.1223.0223.0222.81-0.50%31,127
Sep 19, 202423.1723.1723.0723.1422.820.24%43,610
Sep 18, 202423.2423.2423.0823.0822.76-81,091
Sep 17, 202423.0823.2023.0723.0822.76-0.26%20,832
Sep 16, 202423.0523.1523.0523.1422.820.17%21,055
Sep 13, 202423.1823.1823.0023.1022.780.13%20,984
Sep 12, 202423.1423.1423.0023.0722.750.22%44,932
Sep 11, 202422.9623.0522.9623.0222.71-0.02%30,225
Sep 10, 202422.9923.0522.9923.0322.710.15%14,970
Sep 9, 202422.7922.9922.7922.9922.680.31%9,243
Sep 6, 202422.9622.9822.9222.9222.610.13%8,966
Sep 5, 202422.8722.9922.8722.8922.58-0.26%51,787
Sep 4, 202422.9522.9522.8322.9522.640.48%109,256
Sep 3, 202422.7522.9322.7522.8422.530.09%49,944
Aug 30, 202422.7622.8722.7622.8222.51-0.09%10,551
Aug 29, 202423.0423.0422.8322.8422.53-0.39%336,400
Aug 28, 202423.0523.0522.8422.9322.620.22%30,995
Aug 27, 202422.8322.9222.8322.8822.57-0.04%316,614
Aug 26, 202422.7622.8922.7622.8922.580.31%59,578
Aug 23, 202422.8322.8722.7722.8222.510.22%14,172
Aug 22, 202422.7522.8022.7422.7722.46-0.15%21,681
Aug 21, 202422.7522.8422.7522.8122.490.24%117,174
Aug 20, 202422.5823.3222.5822.7522.44-0.35%59,786
Aug 19, 202422.8722.9022.8022.8322.410.04%32,675
Aug 16, 202422.8922.8922.7522.8222.400.11%22,065
Aug 15, 202422.6922.8422.6922.8022.38-0.15%43,526
Aug 14, 202422.7322.8322.7322.8322.410.31%25,377
Aug 13, 202422.7722.7722.7122.7622.340.09%44,463
Aug 12, 202422.7022.7522.6622.7422.320.24%28,371
Aug 9, 202422.5122.7422.5122.6922.270.38%6,776
Aug 8, 202422.6022.6522.5822.6022.19-0.22%26,835
Aug 7, 202422.6422.6522.5522.6522.23-24,509
Aug 6, 202422.5622.7022.5622.6522.23-0.22%32,252
Aug 5, 202422.7322.7822.6922.7022.28-0.37%21,247
Aug 2, 202422.7022.8122.7022.7922.370.57%23,649
Aug 1, 202422.6722.7522.6222.6622.240.25%15,628
Jul 31, 202422.5922.6222.5522.6022.190.09%15,501
Jul 30, 202422.5622.5822.5022.5822.170.22%14,760
Jul 29, 202422.5522.5722.5122.5322.120.04%28,109
Jul 26, 202422.4022.5222.4022.5222.110.13%21,127
Jul 25, 202422.5322.5322.4322.4922.080.25%21,854
Jul 24, 202422.3922.5022.3922.4422.02-0.16%24,600
Jul 23, 202422.4022.4822.4022.4722.06-21,973
Jul 22, 202422.5722.5722.4122.4722.06-0.27%13,076
Jul 19, 202422.5522.5622.5022.5322.01-0.22%4,644
Jul 18, 202422.6322.6322.5422.5822.06-0.13%16,461
Jul 17, 202422.6122.6322.5422.6122.090.07%13,273
Jul 16, 202422.5622.6222.5422.6022.070.20%12,578
Jul 15, 202422.6022.6022.5522.5522.03-0.27%29,726
Jul 12, 202422.5622.6122.5222.6122.090.18%23,569
Jul 11, 202422.5622.5822.5022.5722.050.45%31,179
Jul 10, 202422.5722.5722.4322.4721.950.20%22,715
Jul 9, 202422.4322.4522.4022.4221.91-0.03%12,611
Jul 8, 202422.4222.4622.4022.4321.910.18%13,493
Jul 5, 202422.3122.4322.3122.3921.870.22%50,061
Jul 3, 202422.3322.4022.3222.3421.820.36%26,343
Jul 2, 202422.2522.3122.2322.2621.750.20%40,055