Skip to main content
logo
Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
23.02
+0.05 (0.22%)
Jun 18, 2026, 4:00 PM EDT - Market closed

NFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202623.0323.0422.9923.0223.020.22%54,480
Jun 17, 202623.0623.0922.9722.9722.97-0.39%40,812
Jun 16, 202623.0623.1023.0423.0623.060.09%35,856
Jun 15, 202623.0423.0523.0323.0423.040.22%35,291
Jun 12, 202623.0523.0522.9622.9922.99-0.65%113,202
Jun 11, 202622.9023.1422.8823.1423.141.09%215,122
Jun 10, 202622.9423.0122.8722.8922.89-174,266
Jun 9, 202622.8522.9422.8522.8922.890.18%155,825
Jun 8, 202622.9622.9622.8522.8522.85-0.20%22,729
Jun 5, 202622.9923.0322.8822.9022.90-0.24%35,359
Jun 4, 202623.0023.0022.9222.9522.950.07%86,416
Jun 3, 202622.9822.9822.9222.9322.93-0.16%58,211
Jun 2, 202622.9923.0222.8622.9722.970.09%92,501
Jun 1, 202622.9622.9922.9222.9522.95-0.26%78,180
May 29, 202623.0023.0722.9623.0123.010.39%177,208
May 28, 202622.9222.9922.8922.9222.920.17%51,989
May 27, 202622.9322.9522.8822.8822.880.04%319,853
May 26, 202622.8922.9322.8622.8722.870.22%45,419
May 22, 202622.7622.9022.7622.8222.820.22%44,808
May 21, 202622.7022.8222.7022.7722.77-0.18%76,591
May 20, 202622.7622.8122.7022.8122.810.38%50,823
May 19, 202622.8722.8722.7922.8222.72-0.20%70,060
May 18, 202622.8822.9022.8522.8722.77-0.15%31,309
May 15, 202622.8922.9322.8522.9022.80-0.43%313,432
May 14, 202622.9323.0322.9323.0022.90-0.09%79,944
May 13, 202622.9823.0222.9523.0222.920.09%112,992
May 12, 202623.0523.0522.9723.0022.90-0.30%108,739
May 11, 202623.1023.1023.0223.0722.97-0.04%246,055
May 8, 202623.1023.1023.0323.0822.980.30%71,231
May 7, 202623.1323.1323.0023.0122.91-0.20%128,933
May 6, 202623.1523.1523.0023.0622.960.55%59,303
May 5, 202622.9822.9822.9122.9322.830.02%34,203
May 4, 202622.8922.9822.8922.9322.83-0.24%38,984
May 1, 202622.9522.9922.9122.9822.880.09%48,742
Apr 30, 202622.9722.9722.9022.9622.860.31%93,310
Apr 29, 202623.0023.0022.8722.8922.79-0.26%30,119
Apr 28, 202623.0123.0122.9222.9522.85-0.22%38,304
Apr 27, 202623.0723.0722.9823.0022.90-0.15%88,364
Apr 24, 202623.0223.0522.9723.0422.940.20%67,093
Apr 23, 202623.0423.1322.9722.9922.89-0.15%35,912
Apr 22, 202622.9823.0622.9823.0322.93-0.02%30,188
Apr 21, 202623.1223.1223.0023.0322.93-0.17%91,239
Apr 20, 202623.1123.1123.0523.0722.970.03%34,954
Apr 17, 202623.1823.1823.1123.1722.960.30%27,263
Apr 16, 202623.1023.1323.0523.1022.90-0.02%40,679
Apr 15, 202623.0623.1123.0623.1022.90-0.02%103,163
Apr 14, 202623.0723.1223.0523.1122.910.41%61,862
Apr 13, 202622.9823.0322.9723.0122.81-0.04%71,042
Apr 10, 202622.9723.0222.9723.0222.82-84,514
Apr 9, 202622.9523.0222.9123.0222.820.44%93,853