Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
22.22
+0.05 (0.23%)
Apr 23, 2025, 4:00 PM EDT - Market closed

NFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202522.4022.4022.2022.3722.370.31%109,489
Apr 23, 202522.2822.3822.1022.3022.300.61%47,885
Apr 22, 202521.9722.2121.9722.1722.170.48%29,282
Apr 21, 202521.9822.2221.9822.0622.06-1.12%54,466
Apr 17, 202522.1322.3422.1322.3122.190.09%26,153
Apr 16, 202522.3622.3622.1722.2922.170.18%81,750
Apr 15, 202522.2122.2522.1422.2522.131.00%38,543
Apr 14, 202522.2822.2822.0322.0321.91-0.36%30,831
Apr 11, 202522.1722.1721.8722.1121.990.14%32,334
Apr 10, 202522.1522.2121.9622.0821.96-1.21%55,933
Apr 9, 202522.1222.3521.9422.3522.230.81%108,189
Apr 8, 202522.3622.3622.0522.1722.05-46,784
Apr 7, 202522.4122.4122.1722.1722.05-1.29%118,655
Apr 4, 202522.7022.7022.1722.4622.34-0.31%149,469
Apr 3, 202522.5522.7022.5222.5322.41-0.23%161,735
Apr 2, 202522.6122.6122.5522.5822.46-0.08%36,158
Apr 1, 202522.5322.6122.5322.6022.480.13%44,743
Mar 31, 202522.6422.6422.5222.5722.450.09%44,745
Mar 28, 202522.5422.5522.5122.5522.430.04%40,296
Mar 27, 202522.5622.5622.4822.5422.420.02%41,409
Mar 26, 202522.6622.6622.5222.5422.42-0.20%25,965
Mar 25, 202522.6222.6222.5322.5822.46-38,594
Mar 24, 202522.6422.6822.4822.5822.46-55,647
Mar 21, 202522.6322.6322.5322.5822.460.07%27,530
Mar 20, 202522.5822.6122.5522.5722.45-0.38%149,055
Mar 19, 202522.5622.6822.5622.6522.430.18%39,922
Mar 18, 202522.6022.6322.5822.6122.39-0.07%42,662
Mar 17, 202522.6322.6322.5822.6322.400.07%34,162
Mar 14, 202522.6722.6722.5622.6122.39-58,494
Mar 13, 202522.5922.8122.3722.6122.390.09%41,594
Mar 12, 202522.5922.6522.5822.5922.37-0.13%60,028
Mar 11, 202522.6822.7122.6022.6222.40-0.35%42,672
Mar 10, 202522.6622.7222.6622.7022.48-30,639
Mar 7, 202522.7022.7422.6622.7022.480.09%44,845
Mar 6, 202522.5822.7422.5822.6822.46-0.22%24,730
Mar 5, 202522.8022.8022.6822.7322.510.09%29,219
Mar 4, 202522.6522.8122.6522.7122.49-0.35%50,912
Mar 3, 202522.8022.8022.6722.7922.57-14,868
Feb 28, 202522.6622.7922.6622.7922.570.18%20,133
Feb 27, 202522.8122.8122.6822.7522.53-36,934
Feb 26, 202522.6222.7522.6222.7522.530.22%35,607
Feb 25, 202522.6822.7322.5922.7022.480.40%34,145
Feb 24, 202522.5522.6522.5522.6122.39-0.09%40,697
Feb 21, 202522.5222.7522.5222.6322.410.29%42,429
Feb 20, 202522.5022.6022.5022.5722.34-0.24%38,455
Feb 19, 202522.5122.7122.5122.6222.28-0.04%75,569
Feb 18, 202522.6722.6922.6122.6322.29-0.31%22,425
Feb 14, 202522.7622.7622.6222.7022.360.53%39,964
Feb 13, 202522.6022.6722.5322.5822.24-54,100
Feb 12, 202522.6622.6622.5022.5822.24-0.22%72,343