Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
22.60
+0.03 (0.13%)
Apr 1, 2025, 3:59 PM EDT - Market closed
NFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 22.53 | 22.61 | 22.53 | 22.58 | - | 0.04% | 24,096 |
| Mar 31, 2025 | 22.64 | 22.64 | 22.52 | 22.57 | 22.57 | 0.09% | 44,745 |
| Mar 28, 2025 | 22.54 | 22.55 | 22.51 | 22.55 | 22.55 | 0.04% | 40,296 |
| Mar 27, 2025 | 22.56 | 22.56 | 22.48 | 22.54 | 22.54 | 0.02% | 41,409 |
| Mar 26, 2025 | 22.66 | 22.66 | 22.52 | 22.54 | 22.54 | -0.20% | 25,965 |
| Mar 25, 2025 | 22.62 | 22.62 | 22.53 | 22.58 | 22.58 | - | 38,594 |
| Mar 24, 2025 | 22.64 | 22.68 | 22.48 | 22.58 | 22.58 | - | 55,647 |
| Mar 21, 2025 | 22.63 | 22.63 | 22.53 | 22.58 | 22.58 | 0.07% | 27,530 |
| Mar 20, 2025 | 22.58 | 22.61 | 22.55 | 22.57 | 22.57 | -0.38% | 149,055 |
| Mar 19, 2025 | 22.56 | 22.68 | 22.56 | 22.65 | 22.55 | 0.18% | 39,922 |
| Mar 18, 2025 | 22.60 | 22.63 | 22.58 | 22.61 | 22.51 | -0.07% | 42,662 |
| Mar 17, 2025 | 22.63 | 22.63 | 22.58 | 22.63 | 22.52 | 0.07% | 34,162 |
| Mar 14, 2025 | 22.67 | 22.67 | 22.56 | 22.61 | 22.51 | - | 58,494 |
| Mar 13, 2025 | 22.59 | 22.81 | 22.37 | 22.61 | 22.51 | 0.09% | 41,594 |
| Mar 12, 2025 | 22.59 | 22.65 | 22.58 | 22.59 | 22.49 | -0.13% | 60,028 |
| Mar 11, 2025 | 22.68 | 22.71 | 22.60 | 22.62 | 22.52 | -0.35% | 42,672 |
| Mar 10, 2025 | 22.66 | 22.72 | 22.66 | 22.70 | 22.60 | - | 30,639 |
| Mar 7, 2025 | 22.70 | 22.74 | 22.66 | 22.70 | 22.60 | 0.09% | 44,845 |
| Mar 6, 2025 | 22.58 | 22.74 | 22.58 | 22.68 | 22.58 | -0.22% | 24,730 |
| Mar 5, 2025 | 22.80 | 22.80 | 22.68 | 22.73 | 22.63 | 0.09% | 29,219 |
| Mar 4, 2025 | 22.65 | 22.81 | 22.65 | 22.71 | 22.61 | -0.35% | 50,912 |
| Mar 3, 2025 | 22.80 | 22.80 | 22.67 | 22.79 | 22.69 | - | 14,868 |
| Feb 28, 2025 | 22.66 | 22.79 | 22.66 | 22.79 | 22.69 | 0.18% | 20,133 |
| Feb 27, 2025 | 22.81 | 22.81 | 22.68 | 22.75 | 22.65 | - | 36,934 |
| Feb 26, 2025 | 22.62 | 22.75 | 22.62 | 22.75 | 22.65 | 0.22% | 35,607 |
| Feb 25, 2025 | 22.68 | 22.73 | 22.59 | 22.70 | 22.60 | 0.40% | 34,145 |
| Feb 24, 2025 | 22.55 | 22.65 | 22.55 | 22.61 | 22.51 | -0.09% | 40,697 |
| Feb 21, 2025 | 22.52 | 22.75 | 22.52 | 22.63 | 22.53 | 0.29% | 42,429 |
| Feb 20, 2025 | 22.50 | 22.60 | 22.50 | 22.57 | 22.46 | -0.24% | 38,455 |
| Feb 19, 2025 | 22.51 | 22.71 | 22.51 | 22.62 | 22.40 | -0.04% | 75,569 |
| Feb 18, 2025 | 22.67 | 22.69 | 22.61 | 22.63 | 22.41 | -0.31% | 22,425 |
| Feb 14, 2025 | 22.76 | 22.76 | 22.62 | 22.70 | 22.48 | 0.53% | 39,964 |
| Feb 13, 2025 | 22.60 | 22.67 | 22.53 | 22.58 | 22.36 | - | 54,100 |
| Feb 12, 2025 | 22.66 | 22.66 | 22.50 | 22.58 | 22.36 | -0.22% | 72,343 |
| Feb 11, 2025 | 22.60 | 22.65 | 22.56 | 22.63 | 22.41 | -0.13% | 30,513 |
| Feb 10, 2025 | 22.55 | 22.69 | 22.55 | 22.66 | 22.44 | 0.22% | 65,683 |
| Feb 7, 2025 | 22.66 | 22.69 | 22.60 | 22.61 | 22.39 | -0.44% | 75,222 |
| Feb 6, 2025 | 22.78 | 22.78 | 22.62 | 22.71 | 22.49 | 0.09% | 214,124 |
| Feb 5, 2025 | 22.74 | 22.75 | 22.46 | 22.69 | 22.47 | 0.40% | 913,135 |
| Feb 4, 2025 | 22.67 | 22.70 | 22.52 | 22.60 | 22.38 | 0.04% | 40,643 |
| Feb 3, 2025 | 22.56 | 22.67 | 22.53 | 22.59 | 22.37 | -0.22% | 49,477 |
| Jan 31, 2025 | 22.71 | 22.71 | 22.57 | 22.64 | 22.42 | -0.26% | 10,934 |
| Jan 30, 2025 | 22.75 | 22.75 | 22.57 | 22.70 | 22.48 | -0.09% | 158,535 |
| Jan 29, 2025 | 22.76 | 22.82 | 22.57 | 22.72 | 22.50 | 0.49% | 39,013 |
| Jan 28, 2025 | 22.71 | 22.71 | 22.51 | 22.61 | 22.39 | -0.22% | 59,465 |
| Jan 27, 2025 | 22.66 | 22.68 | 22.55 | 22.66 | 22.44 | 0.58% | 54,042 |
| Jan 24, 2025 | 22.53 | 22.56 | 22.47 | 22.53 | 22.31 | 0.27% | 34,930 |
| Jan 23, 2025 | 22.49 | 22.54 | 22.42 | 22.47 | 22.25 | -0.31% | 28,122 |
| Jan 22, 2025 | 22.50 | 22.57 | 22.47 | 22.54 | 22.32 | -0.04% | 54,935 |
| Jan 21, 2025 | 22.55 | 22.56 | 22.45 | 22.55 | 22.33 | -0.15% | 33,844 |