Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
23.11
+0.04 (0.17%)
At close: Sep 8, 2025, 4:00 PM
23.11
0.00 (0.00%)
After-hours: Sep 8, 2025, 4:10 PM EDT
NFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 23.12 | 23.15 | 23.09 | 23.12 | - | 0.22% | 30,296 |
| Sep 5, 2025 | 23.13 | 23.13 | 22.98 | 23.07 | 23.07 | 0.30% | 30,305 |
| Sep 4, 2025 | 22.82 | 23.02 | 22.82 | 23.00 | 23.00 | 0.52% | 45,229 |
| Sep 3, 2025 | 23.02 | 23.02 | 22.88 | 22.88 | 22.88 | -0.31% | 82,300 |
| Sep 2, 2025 | 22.87 | 23.13 | 22.84 | 22.95 | 22.95 | 0.10% | 17,755 |
| Aug 29, 2025 | 23.51 | 23.51 | 22.92 | 22.93 | 22.93 | -0.28% | 22,160 |
| Aug 28, 2025 | 22.93 | 23.01 | 22.91 | 22.99 | 22.99 | 0.32% | 33,003 |
| Aug 27, 2025 | 22.90 | 22.97 | 22.83 | 22.92 | 22.92 | -0.04% | 58,698 |
| Aug 26, 2025 | 22.89 | 22.98 | 22.86 | 22.93 | 22.93 | 0.22% | 32,406 |
| Aug 25, 2025 | 22.74 | 22.98 | 22.74 | 22.88 | 22.88 | -0.02% | 64,746 |
| Aug 22, 2025 | 22.81 | 22.93 | 22.68 | 22.89 | 22.89 | 0.37% | 28,997 |
| Aug 21, 2025 | 22.83 | 22.88 | 22.76 | 22.80 | 22.80 | -0.38% | 19,156 |
| Aug 20, 2025 | 22.83 | 22.90 | 22.82 | 22.89 | 22.89 | -0.27% | 24,991 |
| Aug 19, 2025 | 22.96 | 23.00 | 22.82 | 22.95 | 22.84 | - | 77,924 |
| Aug 18, 2025 | 22.97 | 23.00 | 22.70 | 22.95 | 22.84 | -0.03% | 59,454 |
| Aug 15, 2025 | 22.96 | 23.00 | 22.89 | 22.96 | 22.85 | -0.05% | 40,655 |
| Aug 14, 2025 | 22.96 | 23.00 | 22.83 | 22.97 | 22.86 | 0.09% | 24,390 |
| Aug 13, 2025 | 22.92 | 23.00 | 22.85 | 22.95 | 22.84 | 0.15% | 34,617 |
| Aug 12, 2025 | 22.95 | 22.99 | 22.82 | 22.92 | 22.81 | -0.28% | 36,495 |
| Aug 11, 2025 | 22.93 | 22.98 | 22.76 | 22.98 | 22.87 | 0.35% | 46,829 |
| Aug 8, 2025 | 22.95 | 22.97 | 22.85 | 22.90 | 22.79 | - | 57,537 |
| Aug 7, 2025 | 22.91 | 22.99 | 22.84 | 22.90 | 22.79 | 0.04% | 51,261 |
| Aug 6, 2025 | 22.93 | 22.97 | 22.89 | 22.89 | 22.78 | -0.13% | 38,737 |
| Aug 5, 2025 | 22.88 | 22.92 | 22.83 | 22.92 | 22.81 | 0.31% | 35,723 |
| Aug 4, 2025 | 22.91 | 22.95 | 22.83 | 22.85 | 22.74 | -0.09% | 25,316 |
| Aug 1, 2025 | 22.79 | 22.89 | 22.78 | 22.87 | 22.76 | 0.40% | 53,607 |
| Jul 31, 2025 | 22.79 | 22.83 | 22.77 | 22.78 | 22.67 | 0.09% | 63,887 |
| Jul 30, 2025 | 22.91 | 22.91 | 22.69 | 22.76 | 22.65 | -0.13% | 66,955 |
| Jul 29, 2025 | 22.76 | 22.90 | 22.65 | 22.79 | 22.68 | 0.09% | 48,847 |
| Jul 28, 2025 | 22.80 | 22.84 | 22.62 | 22.77 | 22.66 | 0.04% | 17,333 |
| Jul 25, 2025 | 22.72 | 22.86 | 22.61 | 22.76 | 22.65 | 0.18% | 36,636 |
| Jul 24, 2025 | 22.83 | 22.83 | 22.60 | 22.72 | 22.61 | -0.04% | 29,822 |
| Jul 23, 2025 | 22.71 | 22.85 | 22.71 | 22.73 | 22.62 | 0.04% | 33,136 |
| Jul 22, 2025 | 22.66 | 22.79 | 22.66 | 22.72 | 22.61 | - | 31,190 |
| Jul 21, 2025 | 22.73 | 22.89 | 22.65 | 22.72 | 22.61 | -0.29% | 28,646 |
| Jul 18, 2025 | 22.86 | 22.86 | 22.71 | 22.79 | 22.57 | 0.13% | 39,635 |
| Jul 17, 2025 | 22.67 | 22.83 | 22.67 | 22.76 | 22.54 | 0.20% | 40,161 |
| Jul 16, 2025 | 22.69 | 22.76 | 22.67 | 22.71 | 22.50 | -0.35% | 60,353 |
| Jul 15, 2025 | 22.69 | 22.79 | 22.65 | 22.79 | 22.58 | 0.26% | 48,375 |
| Jul 14, 2025 | 22.70 | 22.79 | 22.70 | 22.73 | 22.52 | 0.13% | 47,709 |
| Jul 11, 2025 | 22.77 | 22.80 | 22.68 | 22.70 | 22.49 | -0.57% | 61,180 |
| Jul 10, 2025 | 22.89 | 22.89 | 22.63 | 22.83 | 22.62 | 0.44% | 49,384 |
| Jul 9, 2025 | 23.08 | 23.08 | 22.69 | 22.73 | 22.52 | 0.22% | 64,157 |
| Jul 8, 2025 | 22.73 | 22.78 | 22.68 | 22.68 | 22.47 | -0.22% | 64,263 |
| Jul 7, 2025 | 22.97 | 22.97 | 22.65 | 22.73 | 22.52 | -0.44% | 94,740 |
| Jul 3, 2025 | 22.98 | 22.98 | 22.74 | 22.83 | 22.62 | -0.09% | 49,896 |
| Jul 2, 2025 | 22.73 | 22.87 | 22.71 | 22.85 | 22.64 | 0.35% | 100,768 |
| Jul 1, 2025 | 22.75 | 22.92 | 22.73 | 22.77 | 22.56 | -0.26% | 66,192 |
| Jun 30, 2025 | 22.80 | 22.83 | 22.72 | 22.83 | 22.62 | 0.71% | 65,403 |
| Jun 27, 2025 | 22.89 | 22.89 | 22.66 | 22.67 | 22.46 | -0.30% | 57,643 |