Skip to main content
logo
Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
23.01
+0.09 (0.39%)
May 29, 2026, 4:00 PM EDT - Market closed

NFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202623.0023.0722.9623.0123.010.39%177,208
May 28, 202622.9222.9922.8922.9222.920.17%51,989
May 27, 202622.9322.9522.8822.8822.880.04%319,853
May 26, 202622.8922.9322.8622.8722.870.22%45,419
May 22, 202622.7622.9022.7622.8222.820.22%44,808
May 21, 202622.7022.8222.7022.7722.77-0.18%76,591
May 20, 202622.7622.8122.7022.8122.810.38%50,823
May 19, 202622.8722.8722.7922.8222.72-0.20%70,060
May 18, 202622.8822.9022.8522.8722.77-0.15%31,309
May 15, 202622.8922.9322.8522.9022.80-0.43%313,432
May 14, 202622.9323.0322.9323.0022.90-0.09%79,944
May 13, 202622.9823.0222.9523.0222.920.09%112,992
May 12, 202623.0523.0522.9723.0022.90-0.30%108,739
May 11, 202623.1023.1023.0223.0722.97-0.04%246,055
May 8, 202623.1023.1023.0323.0822.980.30%71,231
May 7, 202623.1323.1323.0023.0122.91-0.20%128,933
May 6, 202623.1523.1523.0023.0622.960.55%59,303
May 5, 202622.9822.9822.9122.9322.830.02%34,203
May 4, 202622.8922.9822.8922.9322.83-0.24%38,984
May 1, 202622.9522.9922.9122.9822.880.09%48,742
Apr 30, 202622.9722.9722.9022.9622.860.31%93,310
Apr 29, 202623.0023.0022.8722.8922.79-0.26%30,119
Apr 28, 202623.0123.0122.9222.9522.85-0.22%38,304
Apr 27, 202623.0723.0722.9823.0022.90-0.15%88,364
Apr 24, 202623.0223.0522.9723.0422.940.20%67,093
Apr 23, 202623.0423.1322.9722.9922.89-0.15%35,912
Apr 22, 202622.9823.0622.9823.0322.93-0.02%30,188
Apr 21, 202623.1223.1223.0023.0322.93-0.17%91,239
Apr 20, 202623.1123.1123.0523.0722.970.03%34,954
Apr 17, 202623.1823.1823.1123.1722.960.30%27,263
Apr 16, 202623.1023.1323.0523.1022.90-0.02%40,679
Apr 15, 202623.0623.1123.0623.1022.90-0.02%103,163
Apr 14, 202623.0723.1223.0523.1122.910.41%61,862
Apr 13, 202622.9823.0322.9723.0122.81-0.04%71,042
Apr 10, 202622.9723.0222.9723.0222.82-84,514
Apr 9, 202622.9523.0222.9123.0222.820.44%93,853
Apr 8, 202623.0323.0322.9122.9222.720.17%85,956
Apr 7, 202622.8222.8822.7222.8822.680.18%122,864
Apr 6, 202622.8622.9122.7522.8422.640.22%47,058
Apr 2, 202622.6922.8422.6922.7922.59-0.18%64,087
Apr 1, 202622.8022.8322.7322.8322.630.35%72,291
Mar 31, 202622.6922.7622.6722.7522.550.44%43,482
Mar 30, 202622.5722.6722.5722.6522.450.31%28,103
Mar 27, 202622.6422.6422.5722.5822.38-0.83%107,234
Mar 26, 202622.7522.7722.6222.7722.570.09%87,970
Mar 25, 202622.7922.8022.6222.7522.550.18%72,564
Mar 24, 202622.7922.7922.6422.7122.51-0.44%96,341
Mar 23, 202622.8022.8122.6022.8122.610.88%54,588
Mar 20, 202622.7822.7922.6122.6122.41-1.05%65,284
Mar 19, 202622.8722.9622.7722.9422.650.17%169,621