Skip to main content
logo
Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
23.01
-0.09 (-0.39%)
At close: Oct 10, 2025, 4:00 PM EDT
23.01
0.00 (0.00%)
After-hours: Oct 10, 2025, 8:00 PM EDT

NFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202523.0723.2123.0323.04--0.26%116,217
Oct 9, 202523.2723.2723.0323.1023.10-0.04%41,280
Oct 8, 202523.0223.1523.0223.1123.110.04%106,582
Oct 7, 202523.2423.2423.0023.1023.10-0.06%85,039
Oct 6, 202523.1823.1823.0523.1223.12-0.06%77,932
Oct 3, 202523.0823.1323.0523.1323.130.17%34,751
Oct 2, 202523.2523.2523.0523.0923.09-0.09%53,893
Oct 1, 202523.0723.2123.0223.1123.110.20%89,614
Sep 30, 202523.0523.1223.0423.0723.070.07%27,769
Sep 29, 202523.1523.1623.0023.0523.05-22,001
Sep 26, 202523.1723.1722.9723.0523.05-0.22%55,021
Sep 25, 202523.1223.1222.9623.1023.100.35%25,229
Sep 24, 202523.0723.1423.0223.0223.02-0.13%51,150
Sep 23, 202523.1123.1622.8323.0523.050.04%42,718
Sep 22, 202523.0023.1323.0023.0423.04-0.68%87,863
Sep 19, 202523.1923.2223.1423.2023.090.01%32,118
Sep 18, 202523.2523.2523.1423.2023.090.11%61,202
Sep 17, 202523.2223.2523.1423.1723.06-0.13%33,259
Sep 16, 202523.2023.2823.1623.2023.090.02%41,533
Sep 15, 202523.1723.3223.0823.2023.09-0.24%26,525
Sep 12, 202523.2023.2623.1123.2523.140.30%215,874
Sep 11, 202523.3023.3023.1123.1823.070.27%48,202
Sep 10, 202523.1223.1723.0823.1223.010.01%583,643
Sep 9, 202523.1023.1623.0623.1223.010.02%72,709
Sep 8, 202523.1223.1523.0923.1123.000.17%32,672
Sep 5, 202523.1323.1322.9823.0722.970.30%30,305
Sep 4, 202522.8223.0222.8223.0022.900.52%45,229
Sep 3, 202523.0223.0222.8822.8822.78-0.31%82,300
Sep 2, 202522.8723.1322.8422.9522.850.10%17,755
Aug 29, 202523.5123.5122.9222.9322.82-0.28%22,160
Aug 28, 202522.9323.0122.9122.9922.890.32%33,003
Aug 27, 202522.9022.9722.8322.9222.82-0.04%58,698
Aug 26, 202522.8922.9822.8622.9322.830.22%32,406
Aug 25, 202522.7422.9822.7422.8822.78-0.02%64,746
Aug 22, 202522.8122.9322.6822.8922.780.37%28,997
Aug 21, 202522.8322.8822.7622.8022.70-0.38%19,156
Aug 20, 202522.8322.9022.8222.8922.78-0.27%24,991
Aug 19, 202522.9623.0022.8222.9522.74-77,924
Aug 18, 202522.9723.0022.7022.9522.74-0.03%59,454
Aug 15, 202522.9623.0022.8922.9622.74-0.05%40,655
Aug 14, 202522.9623.0022.8322.9722.760.09%24,390
Aug 13, 202522.9223.0022.8522.9522.740.15%34,617
Aug 12, 202522.9522.9922.8222.9222.70-0.28%36,495
Aug 11, 202522.9322.9822.7622.9822.770.35%46,829
Aug 8, 202522.9522.9722.8522.9022.69-57,537
Aug 7, 202522.9122.9922.8422.9022.690.04%51,261
Aug 6, 202522.9322.9722.8922.8922.68-0.13%38,737
Aug 5, 202522.8822.9222.8322.9222.710.31%35,723
Aug 4, 202522.9122.9522.8322.8522.64-0.09%25,316
Aug 1, 202522.7922.8922.7822.8722.660.40%53,607