Skip to main content
logo
Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
22.58
-0.19 (-0.83%)
Mar 27, 2026, 4:00 PM EDT - Market closed

NFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202622.6422.6422.5722.5822.58-0.83%107,234
Mar 26, 202622.7522.7722.6222.7722.770.09%87,970
Mar 25, 202622.7922.8022.6222.7522.750.18%72,564
Mar 24, 202622.7922.7922.6422.7122.71-0.44%96,341
Mar 23, 202622.8022.8122.6022.8122.810.88%54,588
Mar 20, 202622.7822.7922.6122.6122.61-1.44%65,284
Mar 19, 202622.8722.9622.7722.9422.850.17%169,621
Mar 18, 202622.9822.9922.9022.9022.81-0.26%337,751
Mar 17, 202622.9623.0222.8722.9622.870.13%79,560
Mar 16, 202622.9322.9422.8722.9322.840.28%61,495
Mar 13, 202622.9522.9522.8322.8722.78-0.27%69,363
Mar 12, 202622.9022.9822.9022.9322.84-0.35%100,386
Mar 11, 202623.0723.0722.9923.0122.92-0.26%113,984
Mar 10, 202623.0923.1023.0423.0722.980.07%198,098
Mar 9, 202623.1023.1022.8923.0622.96-0.11%82,520
Mar 6, 202623.0623.0823.0023.0822.99-0.13%120,909
Mar 5, 202623.1223.1223.0323.1123.02-0.09%98,406
Mar 4, 202623.1723.1723.0823.1323.040.30%157,605
Mar 3, 202623.0623.1423.0423.0622.97-0.56%124,139
Mar 2, 202623.1923.1923.0823.1923.10-0.09%57,797
Feb 27, 202623.2223.2223.1723.2123.120.04%106,364
Feb 26, 202623.2223.2223.1823.2023.11-0.09%70,468
Feb 25, 202623.2323.2423.1823.2223.130.13%76,706
Feb 24, 202623.2023.2223.1723.1923.10-0.17%50,208
Feb 23, 202623.2423.2423.1823.2323.140.30%88,426
Feb 20, 202623.1723.2123.1523.1623.07-0.60%114,122
Feb 19, 202623.2723.3023.2023.3023.110.01%63,318
Feb 18, 202623.2123.3023.2123.3023.110.01%95,323
Feb 17, 202623.3423.3423.2123.3023.10-0.02%166,746
Feb 13, 202623.3023.3023.2723.3023.110.09%51,004
Feb 12, 202623.2323.3423.2223.2823.090.32%157,516
Feb 11, 202623.2323.2323.1923.2123.02-0.06%63,764
Feb 10, 202623.2223.2323.2023.2223.030.19%49,477
Feb 9, 202623.1523.1923.0523.1822.990.01%76,194
Feb 6, 202623.1123.1823.1023.1722.980.32%53,481
Feb 5, 202623.1323.1323.0923.1022.91-0.04%98,244
Feb 4, 202623.0923.1123.0823.1122.92-0.19%135,771
Feb 3, 202623.1123.1923.0423.1622.970.19%45,980
Feb 2, 202623.1523.1523.0523.1122.92-0.17%73,112
Jan 30, 202623.1623.1622.9623.1522.96-78,446
Jan 29, 202623.1123.1723.0923.1522.960.04%138,057
Jan 28, 202623.0823.2223.0823.1422.950.11%103,718
Jan 27, 202623.0823.1323.0823.1222.93-0.11%78,160
Jan 26, 202623.1123.1523.0823.1422.950.15%40,338
Jan 23, 202623.2323.2323.0323.1122.920.13%73,550
Jan 22, 202623.0323.0822.9423.0822.890.13%64,455
Jan 21, 202623.0523.0622.9723.0522.860.11%354,597
Jan 20, 202622.9023.0722.9023.0222.83-0.52%62,515
Jan 16, 202623.1323.1523.1123.1422.89-0.17%79,233
Jan 15, 202623.2223.2223.1323.1822.930.29%60,384