Skip to main content
Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
22.47
+0.03 (0.13%)
May 23, 2025, 4:00 PM - Market closed

NFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202522.3822.4922.2522.4722.470.13%32,272
May 22, 202522.3322.4422.1922.4422.44-36,989
May 21, 202522.5022.5022.2622.4422.44-0.31%52,658
May 20, 202522.5422.5422.4322.5122.51-0.22%26,538
May 19, 202522.5922.6122.4122.5622.450.36%25,710
May 16, 202522.6722.6722.4822.4822.37-0.31%25,682
May 15, 202522.3422.5522.3422.5522.440.67%22,723
May 14, 202522.4822.5522.3922.4022.29-0.71%48,884
May 13, 202522.6022.6022.4122.5622.450.09%59,283
May 12, 202522.7722.7722.3822.5422.430.94%77,144
May 9, 202522.5122.5222.3222.3322.22-69,978
May 8, 202522.7522.7522.3322.3322.22-0.71%60,229
May 7, 202522.5122.5122.3422.4922.380.18%27,446
May 6, 202522.2022.4522.2022.4522.340.27%47,722
May 5, 202522.3522.4222.2822.3922.28-0.09%38,539
May 2, 202522.2222.4422.2222.4122.300.36%62,907
May 1, 202522.2522.5222.2522.3322.22-0.13%50,990
Apr 30, 202522.3922.5122.3222.3622.25-0.18%65,660
Apr 29, 202522.4822.4822.3522.4022.29-0.36%44,889
Apr 28, 202522.5222.5222.3422.4822.370.49%20,099
Apr 25, 202522.5022.5022.3022.3722.26-39,155
Apr 24, 202522.4022.4022.2022.3722.260.31%109,489
Apr 23, 202522.2822.3822.1022.3022.190.61%47,885
Apr 22, 202521.9722.2121.9722.1722.060.48%29,282
Apr 21, 202521.9822.2221.9822.0621.95-1.12%54,466
Apr 17, 202522.1322.3422.1322.3122.080.09%26,153
Apr 16, 202522.3622.3622.1722.2922.060.18%81,750
Apr 15, 202522.2122.2522.1422.2522.031.00%38,543
Apr 14, 202522.2822.2822.0322.0321.81-0.36%30,831
Apr 11, 202522.1722.1721.8722.1121.890.14%32,334
Apr 10, 202522.1522.2121.9622.0821.86-1.21%55,933
Apr 9, 202522.1222.3521.9422.3522.120.81%108,189
Apr 8, 202522.3622.3622.0522.1721.95-46,784
Apr 7, 202522.4122.4122.1722.1721.95-1.29%118,655
Apr 4, 202522.7022.7022.1722.4622.23-0.31%149,469
Apr 3, 202522.5522.7022.5222.5322.30-0.23%161,735
Apr 2, 202522.6122.6122.5522.5822.36-0.08%36,158
Apr 1, 202522.5322.6122.5322.6022.370.13%44,743
Mar 31, 202522.6422.6422.5222.5722.340.09%44,745
Mar 28, 202522.5422.5522.5122.5522.320.04%40,296
Mar 27, 202522.5622.5622.4822.5422.310.02%41,409
Mar 26, 202522.6622.6622.5222.5422.31-0.20%25,965
Mar 25, 202522.6222.6222.5322.5822.35-38,594
Mar 24, 202522.6422.6822.4822.5822.35-55,647
Mar 21, 202522.6322.6322.5322.5822.350.07%27,530
Mar 20, 202522.5822.6122.5522.5722.34-0.38%149,055
Mar 19, 202522.5622.6822.5622.6522.320.18%39,922
Mar 18, 202522.6022.6322.5822.6122.28-0.07%42,662
Mar 17, 202522.6322.6322.5822.6322.290.07%34,162
Mar 14, 202522.6722.6722.5622.6122.28-58,494