Skip to main content
logo
Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
22.12
0.00 (0.00%)
At close: Oct 5, 2026, 4:00 PM EDT
22.12
0.00 (0.00%)
After-hours: Oct 5, 2026, 4:10 PM EDT

NFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 202622.1122.1322.0622.1222.12-75,459
Oct 2, 202622.0922.1722.0722.1222.120.16%652,523
Oct 1, 202621.9722.1321.9722.0922.090.07%102,586
Sep 30, 202622.1822.1822.0422.0722.07-0.18%419,132
Sep 29, 202622.0922.1622.0722.1122.11-0.18%941,758
Sep 28, 202622.1722.1922.1122.1522.15-0.54%170,551
Sep 25, 202622.2522.2722.1822.2722.270.13%203,960
Sep 24, 202622.3222.3322.2322.2422.24-0.38%82,110
Sep 23, 202622.4522.4522.3022.3322.33-0.51%144,129
Sep 22, 202622.5122.5222.4222.4422.44-0.24%149,825
Sep 21, 202622.5422.5422.4222.5022.500.30%478,307
Sep 18, 202622.5522.5522.5022.5322.43-0.14%56,152
Sep 17, 202622.5222.6222.4322.5622.460.40%104,653
Sep 16, 202622.5122.5722.4522.4722.37-0.13%86,358
Sep 15, 202622.4922.5322.4722.5022.40-0.09%76,111
Sep 14, 202622.5222.6022.4722.5222.42-0.17%125,350
Sep 11, 202622.5522.6822.5522.5622.46-0.10%80,703
Sep 10, 202622.6822.6822.5622.5822.48-0.52%49,839
Sep 9, 202622.7022.7422.6422.7022.59-0.14%65,895
Sep 8, 202622.7222.8022.6922.7322.63-0.22%44,576
Sep 4, 202622.8022.8122.7122.7822.680.44%52,039
Sep 3, 202622.7222.8222.6822.6822.58-0.22%483,453
Sep 2, 202622.6422.7422.6422.7322.630.44%80,391
Sep 1, 202622.6822.7522.6322.6322.53-0.44%61,144
Aug 31, 202622.7322.7422.6822.7322.63-0.04%41,706
Aug 28, 202622.7822.8022.7222.7422.64-0.52%31,458
Aug 27, 202622.8322.8622.7522.8622.760.27%42,034
Aug 26, 202622.8022.8122.7522.8022.70-0.09%160,035
Aug 25, 202622.7622.8422.7622.8222.720.39%46,807
Aug 24, 202622.7722.7722.7222.7322.630.05%66,480
Aug 21, 202622.7122.7822.6922.7222.62-47,869
Aug 20, 202622.7922.9222.7122.7222.62-0.43%272,737
Aug 19, 202622.8522.9222.8222.9122.710.46%59,086
Aug 18, 202622.8222.8222.7822.8122.61-0.11%434,957
Aug 17, 202622.8522.8622.8022.8322.63-0.04%53,225
Aug 14, 202622.8222.9122.8222.8422.64-0.09%55,182
Aug 13, 202622.8622.9222.8422.8622.660.22%40,200
Aug 12, 202622.8822.8822.8022.8122.61-0.09%40,526
Aug 11, 202622.8122.9122.6622.8322.630.11%181,010
Aug 10, 202622.7922.8322.7922.8122.61-0.09%58,419
Aug 7, 202622.8622.9122.7922.8322.63-0.11%30,856
Aug 6, 202622.8222.8622.8022.8522.65-0.13%91,436
Aug 5, 202622.8422.8922.8022.8822.680.14%57,599
Aug 4, 202622.7322.8522.7322.8522.650.34%42,890
Aug 3, 202622.7822.7922.6522.7722.570.17%46,639
Jul 31, 202622.7222.7422.6722.7322.54-188,149
Jul 30, 202622.7422.7522.7022.7322.540.26%54,323
Jul 29, 202622.7322.7522.6722.6722.48-0.26%385,151
Jul 28, 202622.7422.7622.6922.7322.540.09%78,141
Jul 27, 202622.7422.7822.6922.7122.520.09%56,294