Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
22.92
-0.01 (-0.04%)
Jul 10, 2026, 4:00 PM EDT - Market closed
NFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 22.86 | 22.95 | 22.86 | 22.92 | 22.92 | -0.04% | 84,471 |
| Jul 9, 2026 | 22.87 | 22.97 | 22.87 | 22.93 | 22.93 | 0.17% | 48,853 |
| Jul 8, 2026 | 22.92 | 22.92 | 22.84 | 22.89 | 22.89 | -0.22% | 68,464 |
| Jul 7, 2026 | 22.98 | 22.98 | 22.91 | 22.94 | 22.94 | -0.13% | 78,868 |
| Jul 6, 2026 | 22.99 | 23.02 | 22.92 | 22.97 | 22.97 | 0.07% | 51,368 |
| Jul 2, 2026 | 22.84 | 23.03 | 22.84 | 22.96 | 22.96 | 0.15% | 73,769 |
| Jul 1, 2026 | 22.95 | 23.00 | 22.89 | 22.92 | 22.92 | -0.13% | 60,465 |
| Jun 30, 2026 | 22.94 | 22.98 | 22.93 | 22.95 | 22.95 | -0.30% | 89,668 |
| Jun 29, 2026 | 22.98 | 23.03 | 22.96 | 23.02 | 23.02 | 0.09% | 70,503 |
| Jun 26, 2026 | 22.98 | 23.00 | 22.94 | 23.00 | 23.00 | 0.22% | 51,255 |
| Jun 25, 2026 | 22.98 | 22.98 | 22.93 | 22.95 | 22.95 | 0.13% | 83,620 |
| Jun 24, 2026 | 22.92 | 22.94 | 22.91 | 22.92 | 22.92 | 0.09% | 61,013 |
| Jun 23, 2026 | 22.86 | 22.94 | 22.86 | 22.90 | 22.90 | -0.09% | 98,566 |
| Jun 22, 2026 | 22.94 | 22.94 | 22.88 | 22.92 | 22.92 | 0.02% | 104,159 |
| Jun 18, 2026 | 23.03 | 23.04 | 22.99 | 23.02 | 22.91 | 0.22% | 54,480 |
| Jun 17, 2026 | 23.06 | 23.09 | 22.97 | 22.97 | 22.86 | -0.39% | 40,812 |
| Jun 16, 2026 | 23.06 | 23.10 | 23.04 | 23.06 | 22.95 | 0.09% | 35,856 |
| Jun 15, 2026 | 23.04 | 23.05 | 23.03 | 23.04 | 22.93 | 0.22% | 35,291 |
| Jun 12, 2026 | 23.05 | 23.05 | 22.96 | 22.99 | 22.88 | -0.65% | 113,202 |
| Jun 11, 2026 | 22.90 | 23.14 | 22.88 | 23.14 | 23.03 | 1.09% | 215,122 |
| Jun 10, 2026 | 22.94 | 23.01 | 22.87 | 22.89 | 22.79 | - | 174,266 |
| Jun 9, 2026 | 22.85 | 22.94 | 22.85 | 22.89 | 22.79 | 0.18% | 155,825 |
| Jun 8, 2026 | 22.96 | 22.96 | 22.85 | 22.85 | 22.75 | -0.20% | 22,729 |
| Jun 5, 2026 | 22.99 | 23.03 | 22.88 | 22.90 | 22.79 | -0.24% | 35,359 |
| Jun 4, 2026 | 23.00 | 23.00 | 22.92 | 22.95 | 22.84 | 0.07% | 86,416 |
| Jun 3, 2026 | 22.98 | 22.98 | 22.92 | 22.93 | 22.83 | -0.16% | 58,211 |
| Jun 2, 2026 | 22.99 | 23.02 | 22.86 | 22.97 | 22.86 | 0.09% | 92,501 |
| Jun 1, 2026 | 22.96 | 22.99 | 22.92 | 22.95 | 22.84 | -0.26% | 78,180 |
| May 29, 2026 | 23.00 | 23.07 | 22.96 | 23.01 | 22.90 | 0.39% | 177,208 |
| May 28, 2026 | 22.92 | 22.99 | 22.89 | 22.92 | 22.81 | 0.17% | 51,989 |
| May 27, 2026 | 22.93 | 22.95 | 22.88 | 22.88 | 22.78 | 0.04% | 319,853 |
| May 26, 2026 | 22.89 | 22.93 | 22.86 | 22.87 | 22.77 | 0.22% | 45,419 |
| May 22, 2026 | 22.76 | 22.90 | 22.76 | 22.82 | 22.72 | 0.22% | 44,808 |
| May 21, 2026 | 22.70 | 22.82 | 22.70 | 22.77 | 22.67 | -0.18% | 76,591 |
| May 20, 2026 | 22.76 | 22.81 | 22.70 | 22.81 | 22.71 | 0.38% | 50,823 |
| May 19, 2026 | 22.87 | 22.87 | 22.79 | 22.82 | 22.62 | -0.20% | 70,060 |
| May 18, 2026 | 22.88 | 22.90 | 22.85 | 22.87 | 22.66 | -0.15% | 31,309 |
| May 15, 2026 | 22.89 | 22.93 | 22.85 | 22.90 | 22.70 | -0.43% | 313,432 |
| May 14, 2026 | 22.93 | 23.03 | 22.93 | 23.00 | 22.80 | -0.09% | 79,944 |
| May 13, 2026 | 22.98 | 23.02 | 22.95 | 23.02 | 22.82 | 0.09% | 112,992 |
| May 12, 2026 | 23.05 | 23.05 | 22.97 | 23.00 | 22.80 | -0.30% | 108,739 |
| May 11, 2026 | 23.10 | 23.10 | 23.02 | 23.07 | 22.87 | -0.04% | 246,055 |
| May 8, 2026 | 23.10 | 23.10 | 23.03 | 23.08 | 22.88 | 0.30% | 71,231 |
| May 7, 2026 | 23.13 | 23.13 | 23.00 | 23.01 | 22.81 | -0.20% | 128,933 |
| May 6, 2026 | 23.15 | 23.15 | 23.00 | 23.06 | 22.85 | 0.55% | 59,303 |
| May 5, 2026 | 22.98 | 22.98 | 22.91 | 22.93 | 22.73 | 0.02% | 34,203 |
| May 4, 2026 | 22.89 | 22.98 | 22.89 | 22.93 | 22.72 | -0.24% | 38,984 |
| May 1, 2026 | 22.95 | 22.99 | 22.91 | 22.98 | 22.78 | 0.09% | 48,742 |
| Apr 30, 2026 | 22.97 | 22.97 | 22.90 | 22.96 | 22.76 | 0.31% | 93,310 |
| Apr 29, 2026 | 23.00 | 23.00 | 22.87 | 22.89 | 22.69 | -0.26% | 30,119 |