Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
23.15
+0.03 (0.13%)
Oct 31, 2025, 4:00 PM EDT - Market closed
NFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 23.00 | 23.20 | 23.00 | 23.12 | 23.12 | - | 34,733 |
| Oct 29, 2025 | 23.35 | 23.35 | 23.12 | 23.12 | 23.12 | -0.28% | 57,461 |
| Oct 28, 2025 | 23.18 | 23.24 | 23.10 | 23.19 | 23.19 | -0.15% | 35,267 |
| Oct 27, 2025 | 23.15 | 23.26 | 23.05 | 23.22 | 23.22 | 0.45% | 86,154 |
| Oct 24, 2025 | 23.11 | 23.16 | 23.07 | 23.12 | 23.12 | 0.09% | 22,243 |
| Oct 23, 2025 | 23.11 | 23.16 | 23.03 | 23.10 | 23.10 | 0.20% | 53,083 |
| Oct 22, 2025 | 23.10 | 23.17 | 23.02 | 23.05 | 23.05 | -0.22% | 30,957 |
| Oct 21, 2025 | 23.11 | 23.17 | 23.03 | 23.10 | 23.10 | 0.04% | 18,723 |
| Oct 20, 2025 | 22.93 | 23.16 | 22.93 | 23.09 | 23.09 | - | 23,269 |
| Oct 17, 2025 | 23.12 | 23.22 | 22.96 | 23.09 | 22.99 | -0.39% | 33,495 |
| Oct 16, 2025 | 23.29 | 23.29 | 23.08 | 23.18 | 23.08 | 0.19% | 51,345 |
| Oct 15, 2025 | 23.13 | 23.19 | 23.09 | 23.14 | 23.03 | -0.02% | 20,787 |
| Oct 14, 2025 | 23.13 | 23.15 | 23.01 | 23.14 | 23.04 | -0.17% | 55,559 |
| Oct 13, 2025 | 23.10 | 23.30 | 23.05 | 23.18 | 23.08 | 0.74% | 49,331 |
| Oct 10, 2025 | 23.07 | 23.21 | 23.01 | 23.01 | 22.91 | -0.39% | 132,894 |
| Oct 9, 2025 | 23.27 | 23.27 | 23.03 | 23.10 | 23.00 | -0.04% | 41,280 |
| Oct 8, 2025 | 23.02 | 23.15 | 23.02 | 23.11 | 23.01 | 0.04% | 106,582 |
| Oct 7, 2025 | 23.24 | 23.24 | 23.00 | 23.10 | 23.00 | -0.06% | 85,039 |
| Oct 6, 2025 | 23.18 | 23.18 | 23.05 | 23.12 | 23.01 | -0.06% | 77,932 |
| Oct 3, 2025 | 23.08 | 23.13 | 23.05 | 23.13 | 23.03 | 0.17% | 34,751 |
| Oct 2, 2025 | 23.25 | 23.25 | 23.05 | 23.09 | 22.99 | -0.09% | 53,893 |
| Oct 1, 2025 | 23.07 | 23.21 | 23.02 | 23.11 | 23.01 | 0.20% | 89,614 |
| Sep 30, 2025 | 23.05 | 23.12 | 23.04 | 23.07 | 22.96 | 0.07% | 27,769 |
| Sep 29, 2025 | 23.15 | 23.16 | 23.00 | 23.05 | 22.95 | - | 22,001 |
| Sep 26, 2025 | 23.17 | 23.17 | 22.97 | 23.05 | 22.95 | -0.22% | 55,021 |
| Sep 25, 2025 | 23.12 | 23.12 | 22.96 | 23.10 | 23.00 | 0.35% | 25,229 |
| Sep 24, 2025 | 23.07 | 23.14 | 23.02 | 23.02 | 22.92 | -0.13% | 51,150 |
| Sep 23, 2025 | 23.11 | 23.16 | 22.83 | 23.05 | 22.95 | 0.04% | 42,718 |
| Sep 22, 2025 | 23.00 | 23.13 | 23.00 | 23.04 | 22.94 | -0.68% | 87,863 |
| Sep 19, 2025 | 23.19 | 23.22 | 23.14 | 23.20 | 22.99 | 0.01% | 32,118 |
| Sep 18, 2025 | 23.25 | 23.25 | 23.14 | 23.20 | 22.99 | 0.11% | 61,202 |
| Sep 17, 2025 | 23.22 | 23.25 | 23.14 | 23.17 | 22.96 | -0.13% | 33,259 |
| Sep 16, 2025 | 23.20 | 23.28 | 23.16 | 23.20 | 22.99 | 0.02% | 41,533 |
| Sep 15, 2025 | 23.17 | 23.32 | 23.08 | 23.20 | 22.99 | -0.24% | 26,525 |
| Sep 12, 2025 | 23.20 | 23.26 | 23.11 | 23.25 | 23.04 | 0.30% | 215,874 |
| Sep 11, 2025 | 23.30 | 23.30 | 23.11 | 23.18 | 22.97 | 0.27% | 48,202 |
| Sep 10, 2025 | 23.12 | 23.17 | 23.08 | 23.12 | 22.91 | 0.01% | 583,643 |
| Sep 9, 2025 | 23.10 | 23.16 | 23.06 | 23.12 | 22.91 | 0.02% | 72,709 |
| Sep 8, 2025 | 23.12 | 23.15 | 23.09 | 23.11 | 22.90 | 0.17% | 32,672 |
| Sep 5, 2025 | 23.13 | 23.13 | 22.98 | 23.07 | 22.86 | 0.30% | 30,305 |
| Sep 4, 2025 | 22.82 | 23.02 | 22.82 | 23.00 | 22.79 | 0.52% | 45,229 |
| Sep 3, 2025 | 23.02 | 23.02 | 22.88 | 22.88 | 22.67 | -0.31% | 82,300 |
| Sep 2, 2025 | 22.87 | 23.13 | 22.84 | 22.95 | 22.74 | 0.10% | 17,755 |
| Aug 29, 2025 | 23.51 | 23.51 | 22.92 | 22.93 | 22.72 | -0.28% | 22,160 |
| Aug 28, 2025 | 22.93 | 23.01 | 22.91 | 22.99 | 22.79 | 0.32% | 33,003 |
| Aug 27, 2025 | 22.90 | 22.97 | 22.83 | 22.92 | 22.71 | -0.04% | 58,698 |
| Aug 26, 2025 | 22.89 | 22.98 | 22.86 | 22.93 | 22.72 | 0.22% | 32,406 |
| Aug 25, 2025 | 22.74 | 22.98 | 22.74 | 22.88 | 22.67 | -0.02% | 64,746 |
| Aug 22, 2025 | 22.81 | 22.93 | 22.68 | 22.89 | 22.68 | 0.37% | 28,997 |
| Aug 21, 2025 | 22.83 | 22.88 | 22.76 | 22.80 | 22.59 | -0.38% | 19,156 |