Skip to main content
Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
22.63
+0.07 (0.29%)
Feb 21, 2025, 3:59 PM EST - Market closed

NFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.5222.7522.5222.6322.630.29%42,429
Feb 20, 202522.5022.6022.5022.5722.57-0.24%38,455
Feb 19, 202522.5122.7122.5122.6222.51-0.04%75,569
Feb 18, 202522.6722.6922.6122.6322.52-0.31%22,425
Feb 14, 202522.7622.7622.6222.7022.590.53%39,964
Feb 13, 202522.6022.6722.5322.5822.47-54,100
Feb 12, 202522.6622.6622.5022.5822.47-0.22%72,343
Feb 11, 202522.6022.6522.5622.6322.52-0.13%30,513
Feb 10, 202522.5522.6922.5522.6622.550.22%65,683
Feb 7, 202522.6622.6922.6022.6122.50-0.44%75,222
Feb 6, 202522.7822.7822.6222.7122.600.09%214,124
Feb 5, 202522.7422.7522.4622.6922.580.40%913,135
Feb 4, 202522.6722.7022.5222.6022.490.04%40,643
Feb 3, 202522.5622.6722.5322.5922.48-0.22%49,477
Jan 31, 202522.7122.7122.5722.6422.53-0.26%10,934
Jan 30, 202522.7522.7522.5722.7022.59-0.09%158,535
Jan 29, 202522.7622.8222.5722.7222.610.49%39,013
Jan 28, 202522.7122.7122.5122.6122.50-0.22%59,465
Jan 27, 202522.6622.6822.5522.6622.550.58%54,042
Jan 24, 202522.5322.5622.4722.5322.420.27%34,930
Jan 23, 202522.4922.5422.4222.4722.36-0.31%28,122
Jan 22, 202522.5022.5722.4722.5422.43-0.04%54,935
Jan 21, 202522.5522.5622.4522.5522.44-0.15%33,844
Jan 17, 202522.6222.6222.4822.5922.410.16%47,248
Jan 16, 202522.5722.5722.4622.5522.370.27%99,380
Jan 15, 202522.4322.5022.4022.4922.310.81%83,873
Jan 14, 202522.3122.4222.3122.3122.13-0.13%93,886
Jan 13, 202522.3122.4222.2922.3422.16-0.13%206,032
Jan 10, 202522.4822.5022.3422.3722.19-0.51%100,300
Jan 8, 202522.5022.5322.4122.4922.31-0.11%274,085
Jan 7, 202522.6822.6822.4222.5122.33-0.31%36,789
Jan 6, 202522.5722.5922.4522.5822.400.40%176,702
Jan 3, 202522.4422.7322.4422.4922.31-0.31%161,867
Jan 2, 202522.4222.7722.4222.5622.380.49%6,664
Dec 31, 202422.5422.5422.4422.4522.27-0.62%24,597
Dec 30, 202422.5922.6622.4322.5922.410.49%129,847
Dec 27, 202422.5022.5022.3822.4822.30-39,781
Dec 26, 202422.4122.5122.3822.4822.300.21%21,103
Dec 24, 202422.5122.5122.3822.4322.26-0.29%18,788
Dec 23, 202422.4322.5222.3822.5022.32-136,466
Dec 20, 202422.4922.5322.4322.5022.32-0.18%46,440
Dec 19, 202422.7922.7922.5322.5422.21-0.40%35,584
Dec 18, 202422.7822.7822.6122.6322.30-0.61%41,797
Dec 17, 202422.7222.7822.6722.7722.44-0.23%49,605
Dec 16, 202422.8122.8422.7522.8222.490.32%43,520
Dec 13, 202422.8222.8222.7122.7522.42-0.22%16,307
Dec 12, 202422.8622.8622.7522.8022.470.04%18,445
Dec 11, 202422.9422.9422.7922.7922.46-0.24%71,141
Dec 10, 202422.7722.8922.7722.8522.52-0.24%63,001
Dec 9, 202422.8022.9122.7822.9022.570.35%56,747
Dec 6, 202422.7822.9022.7822.8222.490.07%60,157
Dec 5, 202422.8022.9222.7422.8022.47-0.15%71,694
Dec 4, 202422.7922.8522.7222.8422.510.25%63,313
Dec 3, 202422.8022.8322.7622.7822.45-0.44%47,473
Dec 2, 202422.8922.8922.7522.8822.550.31%175,180
Nov 29, 202422.9822.9822.7322.8122.480.35%36,470
Nov 27, 202422.7922.9422.6422.7322.400.04%100,614
Nov 26, 202422.6922.7222.6422.7222.39-66,014
Nov 25, 202422.7622.7622.6622.7222.390.35%24,921
Nov 22, 202422.6722.6722.5222.6422.310.22%71,746
Nov 21, 202422.6622.6622.5322.5922.26-0.13%53,834
Nov 20, 202422.5222.6322.5022.6222.29-0.31%96,420
Nov 19, 202422.5822.7922.5822.6922.250.27%18,813
Nov 18, 202422.5822.7022.5822.6322.19-0.10%62,114
Nov 15, 202422.7322.7322.5922.6522.22-0.23%40,874
Nov 14, 202422.6722.7522.6422.7122.270.29%196,325
Nov 13, 202422.6522.9422.5922.6422.20-0.35%32,775
Nov 12, 202422.7422.7422.6422.7222.28-0.13%98,137
Nov 11, 202422.7322.8222.6822.7522.31-0.02%49,790
Nov 8, 202422.6022.8122.6022.7622.32-0.07%113,347
Nov 7, 202422.8322.8322.6222.7722.330.84%25,831
Nov 6, 202422.6622.7022.5822.5822.15-0.47%32,478
Nov 5, 202422.7422.8622.6422.6922.250.11%83,945
Nov 4, 202422.7122.7122.6322.6622.220.13%26,948
Nov 1, 202422.6922.7022.6022.6322.19-41,693
Oct 31, 202422.6522.7022.6122.6322.19-0.40%15,463
Oct 30, 202422.7422.7422.6522.7222.280.04%14,964
Oct 29, 202422.7622.7622.6222.7122.270.04%19,938
Oct 28, 202422.7722.7722.6522.7022.260.22%23,542
Oct 25, 202422.5522.7622.5522.6522.21-0.31%37,045
Oct 24, 202422.5922.7322.5922.7222.280.19%90,254
Oct 23, 202422.6722.7022.5922.6822.24-0.01%11,339
Oct 22, 202422.6522.9222.6522.6822.24-0.18%32,745
Oct 21, 202422.9022.9022.7222.7222.28-0.96%42,802
Oct 18, 202423.0623.0622.8322.9422.40-0.04%41,358
Oct 17, 202422.9422.9622.8722.9522.41-0.04%34,577
Oct 16, 202422.9923.1022.8722.9622.420.13%104,807
Oct 15, 202422.9722.9722.8622.9322.390.20%70,459
Oct 14, 202422.8922.9522.8022.8922.350.20%78,058
Oct 11, 202422.8522.8822.8122.8422.31-0.02%37,036
Oct 10, 202422.8022.8822.8022.8422.31-0.05%25,925
Oct 9, 202422.9322.9322.8222.8622.32-0.15%27,985
Oct 8, 202422.8522.9022.7722.8922.360.18%29,791
Oct 7, 202422.8422.9222.7922.8522.32-0.52%49,515
Oct 4, 202423.2123.2122.8822.9722.43-0.30%141,029
Oct 3, 202423.1223.1722.9923.0422.50-0.22%276,415
Oct 2, 202423.0423.0923.0023.0922.55-84,324
Oct 1, 202423.1823.1823.0323.0922.550.13%32,100
Sep 30, 202423.0523.0722.9923.0622.520.39%34,707
Sep 27, 202423.0323.0622.9622.9722.43-0.09%56,515