Skip to main content
logo
Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
22.73
0.00 (0.00%)
Jul 31, 2026, 4:00 PM EDT - Market closed

NFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202622.7222.7422.6722.7322.73-188,149
Jul 30, 202622.7422.7522.7022.7322.730.26%54,322
Jul 29, 202622.7322.7522.6722.6722.67-0.26%385,150
Jul 28, 202622.7422.7622.6922.7322.730.09%78,141
Jul 27, 202622.7422.7822.6922.7122.710.09%56,291
Jul 24, 202622.6822.7122.6622.6922.690.04%66,994
Jul 23, 202622.6622.7622.6522.6822.68-0.40%47,413
Jul 22, 202622.7322.7722.7222.7722.77-0.22%53,365
Jul 21, 202622.7122.8222.7122.8222.820.22%49,040
Jul 20, 202622.8022.8522.7622.7722.77-0.25%47,133
Jul 17, 202622.9522.9522.8922.9222.83-0.09%57,215
Jul 16, 202622.8322.9622.8322.9422.85-0.04%89,413
Jul 15, 202622.9522.9722.9122.9522.860.28%120,046
Jul 14, 202622.8422.9222.8422.8922.790.24%46,144
Jul 13, 202622.9222.9222.8122.8322.74-0.39%40,803
Jul 10, 202622.8622.9522.8622.9222.83-0.04%84,471
Jul 9, 202622.8722.9722.8722.9322.840.17%48,853
Jul 8, 202622.9222.9222.8422.8922.80-0.22%68,464
Jul 7, 202622.9822.9822.9122.9422.85-0.13%78,868
Jul 6, 202622.9923.0222.9222.9722.880.07%51,368
Jul 2, 202622.8423.0322.8422.9622.860.15%73,769
Jul 1, 202622.9523.0022.8922.9222.83-0.13%60,465
Jun 30, 202622.9422.9822.9322.9522.86-0.30%89,668
Jun 29, 202622.9823.0322.9623.0222.930.09%70,503
Jun 26, 202622.9823.0022.9423.0022.910.22%51,255
Jun 25, 202622.9822.9822.9322.9522.860.13%83,620
Jun 24, 202622.9222.9422.9122.9222.830.09%61,013
Jun 23, 202622.8622.9422.8622.9022.81-0.09%98,691
Jun 22, 202622.9422.9422.8822.9222.830.02%104,159
Jun 18, 202623.0323.0422.9923.0222.820.22%54,480
Jun 17, 202623.0623.0922.9722.9722.77-0.39%40,812
Jun 16, 202623.0623.1023.0423.0622.860.09%35,856
Jun 15, 202623.0423.0523.0323.0422.840.22%35,291
Jun 12, 202623.0523.0522.9622.9922.79-0.65%113,202
Jun 11, 202622.9023.1422.8823.1422.941.09%215,122
Jun 10, 202622.9423.0122.8722.8922.69-174,266
Jun 9, 202622.8522.9422.8522.8922.690.18%155,825
Jun 8, 202622.9622.9622.8522.8522.65-0.20%22,729
Jun 5, 202622.9923.0322.8822.9022.70-0.24%35,359
Jun 4, 202623.0023.0022.9222.9522.750.07%86,416
Jun 3, 202622.9822.9822.9222.9322.74-0.16%58,211
Jun 2, 202622.9923.0222.8622.9722.770.09%92,501
Jun 1, 202622.9622.9922.9222.9522.75-0.26%78,180
May 29, 202623.0023.0722.9623.0122.810.39%177,208
May 28, 202622.9222.9922.8922.9222.720.17%51,989
May 27, 202622.9322.9522.8822.8822.680.04%319,853
May 26, 202622.8922.9322.8622.8722.670.22%45,419
May 22, 202622.7622.9022.7622.8222.620.22%44,808
May 21, 202622.7022.8222.7022.7722.57-0.18%76,591
May 20, 202622.7622.8122.7022.8122.610.38%50,823