Skip to main content
Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
22.63
-0.09 (-0.40%)
Oct 31, 2024, 4:00 PM EDT - Market closed

NFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202422.6522.7022.6122.6322.63-0.40%15,463
Oct 30, 202422.7422.7422.6522.7222.720.04%15,000
Oct 29, 202422.7622.7622.6222.7122.710.04%19,938
Oct 28, 202422.7722.7722.6522.7022.700.22%23,542
Oct 25, 202422.5522.7622.5522.6522.65-0.31%37,045
Oct 24, 202422.5922.7322.5922.7222.720.18%90,300
Oct 23, 202422.6722.7022.5922.6822.68-11,339
Oct 22, 202422.6522.9222.6522.6822.68-0.18%32,745
Oct 21, 202422.9022.9022.7222.7222.72-0.96%42,802
Oct 18, 202423.0623.0622.8322.9422.84-0.04%41,400
Oct 17, 202422.9422.9622.8722.9522.85-0.04%34,600
Oct 16, 202422.9923.1022.8722.9622.860.13%104,807
Oct 15, 202422.9722.9722.8622.9322.830.17%70,500
Oct 14, 202422.8922.9522.8022.8922.790.22%78,100
Oct 11, 202422.8522.8822.8122.8422.74-37,036
Oct 10, 202422.8022.8822.8022.8422.75-0.09%25,925
Oct 9, 202422.9322.9322.8222.8622.76-0.13%28,000
Oct 8, 202422.8522.9022.7722.8922.790.18%29,800
Oct 7, 202422.8422.9222.7922.8522.75-0.52%49,515
Oct 4, 202423.2123.2122.8822.9722.87-0.30%141,029
Oct 3, 202423.1223.1722.9923.0422.94-0.22%276,415
Oct 2, 202423.0423.0923.0023.0922.99-84,324
Oct 1, 202423.1823.1823.0323.0922.990.13%32,100
Sep 30, 202423.0523.0722.9923.0622.960.39%34,707
Sep 27, 202423.0323.0622.9622.9722.87-0.09%56,515
Sep 26, 202423.0923.0922.9422.9922.890.13%72,528
Sep 25, 202423.0223.0522.9622.9622.86-0.26%994,700
Sep 24, 202423.0523.0923.0223.0222.920.04%19,001
Sep 23, 202423.0523.1922.9823.0123.01-0.04%34,200
Sep 20, 202423.0523.1223.0223.0223.02-0.52%31,127
Sep 19, 202423.1723.1723.0723.1423.030.26%43,610
Sep 18, 202423.2423.2423.0823.0822.97-81,100
Sep 17, 202423.0823.2023.0723.0822.97-0.26%20,832
Sep 16, 202423.0523.1523.0523.1423.030.17%21,100
Sep 13, 202423.1823.1823.0023.1022.990.13%21,000
Sep 12, 202423.1423.1423.0023.0722.960.22%44,932
Sep 11, 202422.9623.0522.9623.0222.91-0.04%30,225
Sep 10, 202422.9923.0522.9923.0322.920.17%15,000
Sep 9, 202422.7922.9922.7922.9922.880.31%9,243
Sep 6, 202422.9622.9822.9222.9222.810.13%9,000
Sep 5, 202422.8722.9922.8722.8922.78-0.26%51,800
Sep 4, 202422.9522.9522.8322.9522.840.48%109,300
Sep 3, 202422.7522.9322.7522.8422.730.09%49,944
Aug 30, 202422.7622.8722.7622.8222.71-0.09%10,600
Aug 29, 202423.0423.0422.8322.8422.73-0.39%336,400
Aug 28, 202423.0523.0522.8422.9322.820.22%31,000
Aug 27, 202422.8322.9222.8322.8822.77-0.04%316,614
Aug 26, 202422.7622.8922.7622.8922.780.31%59,600
Aug 23, 202422.8322.8722.7622.8222.710.22%14,200
Aug 22, 202422.7522.8022.7422.7722.66-0.18%21,700
Aug 21, 202422.7522.8422.7522.8122.700.26%117,200
Aug 20, 202422.5823.3222.5822.7522.64-0.35%59,800
Aug 19, 202422.8722.9022.8022.8322.520.04%32,700
Aug 16, 202422.8922.8922.7522.8222.510.09%22,100
Aug 15, 202422.6922.8422.6922.8022.49-0.13%43,526
Aug 14, 202422.7322.8322.7322.8322.520.31%25,400
Aug 13, 202422.7722.7722.7122.7622.460.09%44,500
Aug 12, 202422.7022.7522.6622.7422.440.22%28,400
Aug 9, 202422.5122.7422.5122.6922.380.40%6,800
Aug 8, 202422.6022.6522.5822.6022.30-0.22%26,835
Aug 7, 202422.6422.6522.5522.6522.35-24,509
Aug 6, 202422.5622.7022.5622.6522.35-0.22%32,300
Aug 5, 202422.7322.7822.6922.7022.40-0.39%21,247
Aug 2, 202422.7022.8122.7022.7922.480.57%23,649
Aug 1, 202422.6722.7522.6222.6622.350.27%15,628
Jul 31, 202422.5922.6222.5522.6022.300.09%15,501
Jul 30, 202422.5622.5822.5022.5822.280.22%14,800
Jul 29, 202422.5522.5722.5122.5322.230.04%28,109
Jul 26, 202422.4022.5222.4022.5222.220.13%21,127
Jul 25, 202422.5322.5322.4322.4922.190.22%21,900
Jul 24, 202422.3922.5022.3922.4422.13-0.13%24,600
Jul 23, 202422.4022.4822.4022.4722.17-22,000
Jul 22, 202422.5722.5722.4122.4722.17-0.27%13,100
Jul 19, 202422.5522.5622.5022.5322.12-0.22%4,644
Jul 18, 202422.6322.6322.5422.5822.17-0.13%16,500
Jul 17, 202422.6122.6322.5422.6122.200.04%13,300
Jul 16, 202422.5622.6222.5422.6022.180.22%12,600
Jul 15, 202422.6022.6022.5522.5522.14-0.27%29,726
Jul 12, 202422.5622.6122.5222.6122.200.18%23,600
Jul 11, 202422.5622.5822.5022.5722.160.45%31,200
Jul 10, 202422.5722.5722.4322.4722.060.22%22,715
Jul 9, 202422.4322.4522.4022.4222.02-0.04%12,611
Jul 8, 202422.4222.4622.4022.4322.020.18%13,500
Jul 5, 202422.3122.4322.3122.3921.980.22%50,100
Jul 3, 202422.3322.4022.3222.3421.930.36%26,343
Jul 2, 202422.2522.3122.2322.2621.860.18%40,100
Jul 1, 202422.3422.3422.1722.2221.81-0.45%15,100
Jun 28, 202422.3222.3422.3122.3221.91-0.36%10,202
Jun 27, 202422.3922.4722.3122.4021.990.40%65,312
Jun 26, 202422.3622.3622.2722.3121.90-0.31%95,800
Jun 25, 202422.3322.4122.3222.3821.97-0.09%51,434
Jun 24, 202422.3622.4022.3522.4021.990.09%29,700
Jun 21, 202422.4022.4022.3022.3821.970.04%510,100
Jun 20, 202422.4722.4722.3222.3721.96-0.71%23,729
Jun 18, 202422.5222.5422.4522.5322.010.40%45,100
Jun 17, 202422.3822.4822.3822.4421.92-0.13%20,231
Jun 14, 202422.5222.5222.4722.4721.95-0.35%12,400
Jun 13, 202422.5022.5522.4422.5522.030.40%15,100
Jun 12, 202422.4722.4822.3922.4621.940.45%47,612
Jun 11, 202422.3422.4022.2822.3621.840.13%21,900