Skip to main content
logo
Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
22.72
0.00 (0.00%)
Aug 21, 2026, 4:00 PM EDT - Market closed

NFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202622.7122.7822.6922.7222.72-47,868
Aug 20, 202622.7922.9222.7122.7222.72-0.43%272,737
Aug 19, 202622.8522.9222.8222.9122.820.46%59,086
Aug 18, 202622.8222.8222.7822.8122.71-0.11%434,957
Aug 17, 202622.8522.8622.8022.8322.74-0.04%53,225
Aug 14, 202622.8222.9122.8222.8422.75-0.09%55,182
Aug 13, 202622.8622.9222.8422.8622.770.22%40,200
Aug 12, 202622.8822.8822.8022.8122.72-0.09%40,526
Aug 11, 202622.8122.9122.6622.8322.740.11%181,010
Aug 10, 202622.7922.8322.7922.8122.71-0.09%58,419
Aug 7, 202622.8622.9122.7922.8322.73-0.11%30,856
Aug 6, 202622.8222.8622.8022.8522.76-0.13%91,436
Aug 5, 202622.8422.8922.8022.8822.790.14%57,599
Aug 4, 202622.7322.8522.7322.8522.750.34%42,890
Aug 3, 202622.7822.7922.6522.7722.680.17%46,639
Jul 31, 202622.7222.7422.6722.7322.64-188,149
Jul 30, 202622.7422.7522.7022.7322.640.26%54,323
Jul 29, 202622.7322.7522.6722.6722.58-0.26%385,151
Jul 28, 202622.7422.7622.6922.7322.640.09%78,141
Jul 27, 202622.7422.7822.6922.7122.620.09%56,294
Jul 24, 202622.6822.7122.6622.6922.600.04%66,995
Jul 23, 202622.6622.7622.6522.6822.59-0.40%47,414
Jul 22, 202622.7322.7722.7222.7722.68-0.22%53,365
Jul 21, 202622.7122.8222.7122.8222.730.22%49,040
Jul 20, 202622.8022.8522.7622.7722.68-0.25%47,133
Jul 17, 202622.9522.9522.8922.9222.74-0.09%57,215
Jul 16, 202622.8322.9622.8322.9422.75-0.04%89,413
Jul 15, 202622.9522.9722.9122.9522.760.28%120,046
Jul 14, 202622.8422.9222.8422.8922.700.24%46,144
Jul 13, 202622.9222.9222.8122.8322.65-0.39%40,803
Jul 10, 202622.8622.9522.8622.9222.73-0.04%84,471
Jul 9, 202622.8722.9722.8722.9322.740.17%48,853
Jul 8, 202622.9222.9222.8422.8922.71-0.22%68,464
Jul 7, 202622.9822.9822.9122.9422.75-0.13%78,868
Jul 6, 202622.9923.0222.9222.9722.780.07%51,368
Jul 2, 202622.8423.0322.8422.9622.770.15%73,769
Jul 1, 202622.9523.0022.8922.9222.73-0.13%60,465
Jun 30, 202622.9422.9822.9322.9522.76-0.30%89,668
Jun 29, 202622.9823.0322.9623.0222.830.09%70,503
Jun 26, 202622.9823.0022.9423.0022.810.22%51,255
Jun 25, 202622.9822.9822.9322.9522.760.13%83,620
Jun 24, 202622.9222.9422.9122.9222.730.09%61,013
Jun 23, 202622.8622.9422.8622.9022.72-0.09%98,691
Jun 22, 202622.9422.9422.8822.9222.730.02%104,159
Jun 18, 202623.0323.0422.9923.0222.730.22%54,480
Jun 17, 202623.0623.0922.9722.9722.68-0.39%40,812
Jun 16, 202623.0623.1023.0423.0622.770.09%35,856
Jun 15, 202623.0423.0523.0323.0422.750.22%35,291
Jun 12, 202623.0523.0522.9622.9922.70-0.65%113,202
Jun 11, 202622.9023.1422.8823.1422.851.09%215,122