Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
23.08
+0.07 (0.30%)
May 8, 2026, 4:00 PM EDT - Market closed
NFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 23.10 | 23.10 | 23.03 | 23.08 | 23.08 | 0.30% | 71,231 |
| May 7, 2026 | 23.13 | 23.13 | 23.00 | 23.01 | 23.01 | -0.20% | 128,933 |
| May 6, 2026 | 23.15 | 23.15 | 23.00 | 23.06 | 23.06 | 0.55% | 59,303 |
| May 5, 2026 | 22.98 | 22.98 | 22.91 | 22.93 | 22.93 | 0.02% | 34,203 |
| May 4, 2026 | 22.89 | 22.98 | 22.89 | 22.93 | 22.93 | -0.24% | 38,984 |
| May 1, 2026 | 22.95 | 22.99 | 22.91 | 22.98 | 22.98 | 0.09% | 48,742 |
| Apr 30, 2026 | 22.97 | 22.97 | 22.90 | 22.96 | 22.96 | 0.31% | 93,310 |
| Apr 29, 2026 | 23.00 | 23.00 | 22.87 | 22.89 | 22.89 | -0.26% | 30,119 |
| Apr 28, 2026 | 23.01 | 23.01 | 22.92 | 22.95 | 22.95 | -0.22% | 38,304 |
| Apr 27, 2026 | 23.07 | 23.07 | 22.98 | 23.00 | 23.00 | -0.15% | 88,364 |
| Apr 24, 2026 | 23.02 | 23.05 | 22.97 | 23.04 | 23.04 | 0.20% | 67,093 |
| Apr 23, 2026 | 23.04 | 23.13 | 22.97 | 22.99 | 22.99 | -0.15% | 35,912 |
| Apr 22, 2026 | 22.98 | 23.06 | 22.98 | 23.03 | 23.03 | -0.02% | 30,188 |
| Apr 21, 2026 | 23.12 | 23.12 | 23.00 | 23.03 | 23.03 | -0.17% | 91,239 |
| Apr 20, 2026 | 23.11 | 23.11 | 23.05 | 23.07 | 23.07 | -0.41% | 34,954 |
| Apr 17, 2026 | 23.18 | 23.18 | 23.11 | 23.17 | 23.06 | 0.30% | 27,263 |
| Apr 16, 2026 | 23.10 | 23.13 | 23.05 | 23.10 | 22.99 | -0.02% | 40,679 |
| Apr 15, 2026 | 23.06 | 23.11 | 23.06 | 23.10 | 23.00 | -0.02% | 103,163 |
| Apr 14, 2026 | 23.07 | 23.12 | 23.05 | 23.11 | 23.00 | 0.41% | 61,862 |
| Apr 13, 2026 | 22.98 | 23.03 | 22.97 | 23.01 | 22.91 | -0.04% | 71,042 |
| Apr 10, 2026 | 22.97 | 23.02 | 22.97 | 23.02 | 22.92 | - | 84,514 |
| Apr 9, 2026 | 22.95 | 23.02 | 22.91 | 23.02 | 22.92 | 0.44% | 93,853 |
| Apr 8, 2026 | 23.03 | 23.03 | 22.91 | 22.92 | 22.82 | 0.17% | 85,956 |
| Apr 7, 2026 | 22.82 | 22.88 | 22.72 | 22.88 | 22.78 | 0.18% | 122,864 |
| Apr 6, 2026 | 22.86 | 22.91 | 22.75 | 22.84 | 22.74 | 0.22% | 47,058 |
| Apr 2, 2026 | 22.69 | 22.84 | 22.69 | 22.79 | 22.69 | -0.18% | 64,087 |
| Apr 1, 2026 | 22.80 | 22.83 | 22.73 | 22.83 | 22.73 | 0.35% | 72,291 |
| Mar 31, 2026 | 22.69 | 22.76 | 22.67 | 22.75 | 22.65 | 0.44% | 43,482 |
| Mar 30, 2026 | 22.57 | 22.67 | 22.57 | 22.65 | 22.55 | 0.31% | 28,103 |
| Mar 27, 2026 | 22.64 | 22.64 | 22.57 | 22.58 | 22.48 | -0.83% | 107,234 |
| Mar 26, 2026 | 22.75 | 22.77 | 22.62 | 22.77 | 22.67 | 0.09% | 87,970 |
| Mar 25, 2026 | 22.79 | 22.80 | 22.62 | 22.75 | 22.65 | 0.18% | 72,564 |
| Mar 24, 2026 | 22.79 | 22.79 | 22.64 | 22.71 | 22.61 | -0.44% | 96,341 |
| Mar 23, 2026 | 22.80 | 22.81 | 22.60 | 22.81 | 22.71 | 0.88% | 54,588 |
| Mar 20, 2026 | 22.78 | 22.79 | 22.61 | 22.61 | 22.51 | -1.44% | 65,284 |
| Mar 19, 2026 | 22.87 | 22.96 | 22.77 | 22.94 | 22.75 | 0.17% | 169,621 |
| Mar 18, 2026 | 22.98 | 22.99 | 22.90 | 22.90 | 22.71 | -0.26% | 337,751 |
| Mar 17, 2026 | 22.96 | 23.02 | 22.87 | 22.96 | 22.77 | 0.13% | 79,560 |
| Mar 16, 2026 | 22.93 | 22.94 | 22.87 | 22.93 | 22.74 | 0.28% | 61,495 |
| Mar 13, 2026 | 22.95 | 22.95 | 22.83 | 22.87 | 22.68 | -0.27% | 69,363 |
| Mar 12, 2026 | 22.90 | 22.98 | 22.90 | 22.93 | 22.74 | -0.35% | 100,386 |
| Mar 11, 2026 | 23.07 | 23.07 | 22.99 | 23.01 | 22.82 | -0.26% | 113,984 |
| Mar 10, 2026 | 23.09 | 23.10 | 23.04 | 23.07 | 22.88 | 0.07% | 198,098 |
| Mar 9, 2026 | 23.10 | 23.10 | 22.89 | 23.06 | 22.86 | -0.11% | 82,520 |
| Mar 6, 2026 | 23.06 | 23.08 | 23.00 | 23.08 | 22.89 | -0.13% | 120,909 |
| Mar 5, 2026 | 23.12 | 23.12 | 23.03 | 23.11 | 22.92 | -0.09% | 98,406 |
| Mar 4, 2026 | 23.17 | 23.17 | 23.08 | 23.13 | 22.94 | 0.30% | 157,605 |
| Mar 3, 2026 | 23.06 | 23.14 | 23.04 | 23.06 | 22.87 | -0.56% | 124,139 |
| Mar 2, 2026 | 23.19 | 23.19 | 23.08 | 23.19 | 23.00 | -0.09% | 57,797 |
| Feb 27, 2026 | 23.22 | 23.22 | 23.17 | 23.21 | 23.02 | 0.04% | 106,364 |