Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
22.67
0.00 (0.00%)
Jun 17, 2025, 4:00 PM - Market closed
NFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 22.64 | 22.71 | 22.60 | 22.67 | 22.67 | 0.19% | 106,423 |
| Jun 16, 2025 | 22.67 | 22.70 | 22.58 | 22.63 | 22.63 | 0.09% | 357,541 |
| Jun 13, 2025 | 22.75 | 22.75 | 22.61 | 22.61 | 22.61 | 0.40% | 26,330 |
| Jun 12, 2025 | 22.53 | 22.76 | 22.52 | 22.52 | 22.52 | -0.18% | 91,453 |
| Jun 11, 2025 | 22.48 | 22.71 | 22.47 | 22.56 | 22.56 | -0.07% | 41,239 |
| Jun 10, 2025 | 22.59 | 22.64 | 22.54 | 22.58 | 22.58 | 0.09% | 21,810 |
| Jun 9, 2025 | 22.54 | 22.61 | 22.24 | 22.56 | 22.56 | 0.07% | 36,525 |
| Jun 6, 2025 | 22.61 | 22.63 | 22.48 | 22.54 | 22.54 | -0.22% | 53,788 |
| Jun 5, 2025 | 22.61 | 22.65 | 22.54 | 22.59 | 22.59 | -0.26% | 20,143 |
| Jun 4, 2025 | 22.46 | 22.68 | 22.46 | 22.65 | 22.65 | 0.13% | 35,463 |
| Jun 3, 2025 | 22.35 | 22.62 | 22.35 | 22.62 | 22.62 | 0.22% | 57,476 |
| Jun 2, 2025 | 22.45 | 22.57 | 22.44 | 22.57 | 22.57 | -0.04% | 36,447 |
| May 30, 2025 | 22.55 | 22.59 | 22.43 | 22.58 | 22.58 | 0.67% | 41,083 |
| May 29, 2025 | 23.46 | 23.46 | 22.35 | 22.43 | 22.43 | -0.58% | 61,607 |
| May 28, 2025 | 22.57 | 22.57 | 22.21 | 22.56 | 22.56 | 0.13% | 40,817 |
| May 27, 2025 | 22.51 | 22.66 | 22.36 | 22.53 | 22.53 | 0.27% | 47,689 |
| May 23, 2025 | 22.38 | 22.49 | 22.25 | 22.47 | 22.47 | 0.13% | 32,272 |
| May 22, 2025 | 22.33 | 22.44 | 22.19 | 22.44 | 22.44 | - | 36,989 |
| May 21, 2025 | 22.50 | 22.50 | 22.26 | 22.44 | 22.44 | -0.31% | 52,658 |
| May 20, 2025 | 22.54 | 22.54 | 22.43 | 22.51 | 22.51 | -0.22% | 26,538 |
| May 19, 2025 | 22.59 | 22.61 | 22.41 | 22.56 | 22.45 | 0.36% | 25,710 |
| May 16, 2025 | 22.67 | 22.67 | 22.48 | 22.48 | 22.37 | -0.31% | 25,682 |
| May 15, 2025 | 22.34 | 22.55 | 22.34 | 22.55 | 22.44 | 0.67% | 22,723 |
| May 14, 2025 | 22.48 | 22.55 | 22.39 | 22.40 | 22.29 | -0.71% | 48,884 |
| May 13, 2025 | 22.60 | 22.60 | 22.41 | 22.56 | 22.45 | 0.09% | 59,283 |
| May 12, 2025 | 22.77 | 22.77 | 22.38 | 22.54 | 22.43 | 0.94% | 77,144 |
| May 9, 2025 | 22.51 | 22.52 | 22.32 | 22.33 | 22.22 | - | 69,978 |
| May 8, 2025 | 22.75 | 22.75 | 22.33 | 22.33 | 22.22 | -0.71% | 60,229 |
| May 7, 2025 | 22.51 | 22.51 | 22.34 | 22.49 | 22.38 | 0.18% | 27,446 |
| May 6, 2025 | 22.20 | 22.45 | 22.20 | 22.45 | 22.34 | 0.27% | 47,722 |
| May 5, 2025 | 22.35 | 22.42 | 22.28 | 22.39 | 22.28 | -0.09% | 38,539 |
| May 2, 2025 | 22.22 | 22.44 | 22.22 | 22.41 | 22.30 | 0.36% | 62,907 |
| May 1, 2025 | 22.25 | 22.52 | 22.25 | 22.33 | 22.22 | -0.13% | 50,990 |
| Apr 30, 2025 | 22.39 | 22.51 | 22.32 | 22.36 | 22.25 | -0.18% | 65,660 |
| Apr 29, 2025 | 22.48 | 22.48 | 22.35 | 22.40 | 22.29 | -0.36% | 44,889 |
| Apr 28, 2025 | 22.52 | 22.52 | 22.34 | 22.48 | 22.37 | 0.49% | 20,099 |
| Apr 25, 2025 | 22.50 | 22.50 | 22.30 | 22.37 | 22.26 | - | 39,155 |
| Apr 24, 2025 | 22.40 | 22.40 | 22.20 | 22.37 | 22.26 | 0.31% | 109,489 |
| Apr 23, 2025 | 22.28 | 22.38 | 22.10 | 22.30 | 22.19 | 0.61% | 47,885 |
| Apr 22, 2025 | 21.97 | 22.21 | 21.97 | 22.17 | 22.06 | 0.48% | 29,282 |
| Apr 21, 2025 | 21.98 | 22.22 | 21.98 | 22.06 | 21.95 | -1.12% | 54,466 |
| Apr 17, 2025 | 22.13 | 22.34 | 22.13 | 22.31 | 22.08 | 0.09% | 26,153 |
| Apr 16, 2025 | 22.36 | 22.36 | 22.17 | 22.29 | 22.06 | 0.18% | 81,750 |
| Apr 15, 2025 | 22.21 | 22.25 | 22.14 | 22.25 | 22.03 | 1.00% | 38,543 |
| Apr 14, 2025 | 22.28 | 22.28 | 22.03 | 22.03 | 21.81 | -0.36% | 30,831 |
| Apr 11, 2025 | 22.17 | 22.17 | 21.87 | 22.11 | 21.89 | 0.14% | 32,334 |
| Apr 10, 2025 | 22.15 | 22.21 | 21.96 | 22.08 | 21.86 | -1.21% | 55,933 |
| Apr 9, 2025 | 22.12 | 22.35 | 21.94 | 22.35 | 22.12 | 0.81% | 108,189 |
| Apr 8, 2025 | 22.36 | 22.36 | 22.05 | 22.17 | 21.95 | - | 46,784 |
| Apr 7, 2025 | 22.41 | 22.41 | 22.17 | 22.17 | 21.95 | -1.29% | 118,655 |