Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
22.96
-0.01 (-0.05%)
At close: Aug 15, 2025, 4:00 PM
22.96
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
NFLT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 22.96 | 23.00 | 22.89 | 22.96 | 22.96 | -0.05% | 40,655 |
Aug 14, 2025 | 22.96 | 23.00 | 22.83 | 22.97 | 22.97 | 0.09% | 24,390 |
Aug 13, 2025 | 22.92 | 23.00 | 22.85 | 22.95 | 22.95 | 0.15% | 34,617 |
Aug 12, 2025 | 22.95 | 22.99 | 22.82 | 22.92 | 22.92 | -0.28% | 36,495 |
Aug 11, 2025 | 22.93 | 22.98 | 22.76 | 22.98 | 22.98 | 0.35% | 46,829 |
Aug 8, 2025 | 22.95 | 22.97 | 22.85 | 22.90 | 22.90 | - | 57,537 |
Aug 7, 2025 | 22.91 | 22.99 | 22.84 | 22.90 | 22.90 | 0.04% | 51,261 |
Aug 6, 2025 | 22.93 | 22.97 | 22.89 | 22.89 | 22.89 | -0.13% | 38,737 |
Aug 5, 2025 | 22.88 | 22.92 | 22.83 | 22.92 | 22.92 | 0.31% | 35,723 |
Aug 4, 2025 | 22.91 | 22.95 | 22.83 | 22.85 | 22.85 | -0.09% | 25,316 |
Aug 1, 2025 | 22.79 | 22.89 | 22.78 | 22.87 | 22.87 | 0.40% | 53,607 |
Jul 31, 2025 | 22.79 | 22.83 | 22.77 | 22.78 | 22.78 | 0.09% | 63,887 |
Jul 30, 2025 | 22.91 | 22.91 | 22.69 | 22.76 | 22.76 | -0.13% | 66,955 |
Jul 29, 2025 | 22.76 | 22.90 | 22.65 | 22.79 | 22.79 | 0.09% | 48,847 |
Jul 28, 2025 | 22.80 | 22.84 | 22.62 | 22.77 | 22.77 | 0.04% | 17,333 |
Jul 25, 2025 | 22.72 | 22.86 | 22.61 | 22.76 | 22.76 | 0.18% | 36,636 |
Jul 24, 2025 | 22.83 | 22.83 | 22.60 | 22.72 | 22.72 | -0.04% | 29,822 |
Jul 23, 2025 | 22.71 | 22.85 | 22.71 | 22.73 | 22.73 | 0.04% | 33,136 |
Jul 22, 2025 | 22.66 | 22.79 | 22.66 | 22.72 | 22.72 | - | 31,190 |
Jul 21, 2025 | 22.73 | 22.89 | 22.65 | 22.72 | 22.72 | -0.29% | 28,646 |
Jul 18, 2025 | 22.86 | 22.86 | 22.71 | 22.79 | 22.68 | 0.13% | 39,635 |
Jul 17, 2025 | 22.67 | 22.83 | 22.67 | 22.76 | 22.65 | 0.20% | 40,161 |
Jul 16, 2025 | 22.69 | 22.76 | 22.67 | 22.71 | 22.61 | -0.35% | 60,353 |
Jul 15, 2025 | 22.69 | 22.79 | 22.65 | 22.79 | 22.69 | 0.26% | 48,375 |
Jul 14, 2025 | 22.70 | 22.79 | 22.70 | 22.73 | 22.63 | 0.13% | 47,709 |
Jul 11, 2025 | 22.77 | 22.80 | 22.68 | 22.70 | 22.60 | -0.57% | 61,180 |
Jul 10, 2025 | 22.89 | 22.89 | 22.63 | 22.83 | 22.73 | 0.44% | 49,384 |
Jul 9, 2025 | 23.08 | 23.08 | 22.69 | 22.73 | 22.63 | 0.22% | 64,157 |
Jul 8, 2025 | 22.73 | 22.78 | 22.68 | 22.68 | 22.58 | -0.22% | 64,263 |
Jul 7, 2025 | 22.97 | 22.97 | 22.65 | 22.73 | 22.63 | -0.44% | 94,740 |
Jul 3, 2025 | 22.98 | 22.98 | 22.74 | 22.83 | 22.73 | -0.09% | 49,896 |
Jul 2, 2025 | 22.73 | 22.87 | 22.71 | 22.85 | 22.75 | 0.35% | 100,768 |
Jul 1, 2025 | 22.75 | 22.92 | 22.73 | 22.77 | 22.67 | -0.26% | 66,192 |
Jun 30, 2025 | 22.80 | 22.83 | 22.72 | 22.83 | 22.73 | 0.71% | 65,403 |
Jun 27, 2025 | 22.89 | 22.89 | 22.66 | 22.67 | 22.57 | -0.30% | 57,643 |
Jun 26, 2025 | 22.72 | 23.30 | 22.64 | 22.74 | 22.64 | 0.08% | 108,459 |
Jun 25, 2025 | 22.56 | 22.75 | 22.56 | 22.72 | 22.62 | 0.13% | 72,661 |
Jun 24, 2025 | 22.77 | 22.77 | 22.61 | 22.69 | 22.59 | 0.42% | 90,061 |
Jun 23, 2025 | 22.79 | 22.79 | 22.59 | 22.60 | 22.49 | -0.11% | 58,861 |
Jun 20, 2025 | 22.66 | 22.66 | 22.54 | 22.62 | 22.52 | -0.62% | 36,607 |
Jun 18, 2025 | 22.70 | 22.77 | 22.53 | 22.76 | 22.55 | 0.39% | 58,770 |
Jun 17, 2025 | 22.64 | 22.71 | 22.60 | 22.67 | 22.46 | 0.19% | 106,423 |
Jun 16, 2025 | 22.67 | 22.70 | 22.58 | 22.63 | 22.42 | 0.09% | 357,541 |
Jun 13, 2025 | 22.75 | 22.75 | 22.61 | 22.61 | 22.40 | 0.40% | 26,330 |
Jun 12, 2025 | 22.53 | 22.76 | 22.52 | 22.52 | 22.31 | -0.18% | 91,453 |
Jun 11, 2025 | 22.48 | 22.71 | 22.47 | 22.56 | 22.35 | -0.07% | 41,239 |
Jun 10, 2025 | 22.59 | 22.64 | 22.54 | 22.58 | 22.37 | 0.09% | 21,810 |
Jun 9, 2025 | 22.54 | 22.61 | 22.24 | 22.56 | 22.35 | 0.07% | 36,525 |
Jun 6, 2025 | 22.61 | 22.63 | 22.48 | 22.54 | 22.33 | -0.22% | 53,788 |
Jun 5, 2025 | 22.61 | 22.65 | 22.54 | 22.59 | 22.38 | -0.26% | 20,143 |