Skip to main content
Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)
NYSEARCA: SDCP · Real-Time Price · USD
25.72
+0.03 (0.12%)
Jan 15, 2025, 4:00 PM EST - Market closed

SDCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202525.8025.8025.8025.8025.800.08%-
Jan 16, 202525.7825.7825.7825.7825.780.23%2
Jan 15, 202525.7225.7225.7225.7225.720.12%2
Jan 14, 202525.6925.6925.6925.6925.690.04%-
Jan 13, 202525.6825.6825.6825.6825.68-0.08%-
Jan 10, 202525.7025.7025.7025.7025.70-0.04%-
Jan 8, 202525.7125.7125.7125.7125.71-0.06%-
Jan 7, 202525.7325.7325.7325.7325.73-0.02%1,523
Jan 6, 202525.7325.7325.7325.7325.73-14,739
Jan 3, 202525.7325.7325.7325.7325.730.04%3
Jan 2, 202525.7225.7225.7225.7225.720.04%13
Dec 31, 202425.7125.7125.7125.7125.710.08%3
Dec 30, 202425.6925.6925.6925.6925.690.02%25
Dec 27, 202425.6925.6925.6925.6925.690.06%17
Dec 26, 202425.6725.6725.6725.6725.670.04%7
Dec 24, 202425.6625.6625.6625.6625.660.02%33
Dec 23, 202425.6625.6625.6625.6625.66-0.02%11
Dec 20, 202425.6625.6625.6625.6625.66-0.70%1,899,188
Dec 19, 202425.8425.8425.8425.8425.64-0.12%115
Dec 18, 202425.8725.8725.8725.8725.67-0.10%90
Dec 17, 202425.9025.9025.9025.9025.69-0.02%-
Dec 16, 202425.9025.9025.9025.9025.70--
Dec 13, 202425.9025.9025.9025.9025.70-0.04%1
Dec 12, 202425.9125.9125.9125.9125.71-0.04%1
Dec 11, 202425.9225.9225.9225.9225.72-2
Dec 10, 202425.9225.9225.9225.9225.72-0.04%-
Dec 9, 202425.9325.9325.9325.9325.730.02%-
Dec 6, 202425.9325.9325.9325.9325.720.10%-
Dec 5, 202425.9025.9025.9025.9025.700.04%-
Dec 4, 202425.8925.8925.8925.8925.690.06%-
Dec 3, 202425.8825.8825.8825.8825.670.02%-
Dec 2, 202425.8725.8725.8725.8725.670.04%-
Nov 29, 202425.8625.8625.8625.8625.660.14%8
Nov 27, 202425.8325.8325.8325.8325.620.05%8
Nov 26, 202425.8125.8125.8125.8125.610.07%5
Nov 25, 202425.8025.8025.8025.8025.590.10%1
Nov 22, 202425.7725.7725.7725.7725.57-0.09%-
Nov 21, 202425.7925.7925.7925.7925.590.01%1
Nov 20, 202425.7925.7925.7925.7925.59-0.52%1
Nov 19, 202425.9125.9325.9125.9325.610.10%103
Nov 18, 202425.9025.9025.9025.9025.590.20%-
Nov 15, 202425.8525.8525.8525.8525.54-1
Nov 14, 202425.8525.8525.8525.8525.540.04%-
Nov 13, 202425.8425.8425.8425.8425.53--
Nov 12, 202425.8425.8425.8425.8425.53-0.10%1
Nov 11, 202425.8725.8725.8725.8725.55-0.10%1
Nov 8, 202425.8925.8925.8925.8925.580.17%20
Nov 7, 202425.8525.8525.8525.8525.530.06%20
Nov 6, 202425.8325.8325.8325.8325.52-0.04%2
Nov 5, 202425.8425.8425.8425.8425.530.04%2
Nov 4, 202425.8325.8325.8325.8325.520.04%-
Nov 1, 202425.8225.8225.8225.8225.510.02%10
Oct 31, 202425.8225.8225.8225.8225.50-0.06%10
Oct 30, 202425.8325.8325.8325.8325.520.02%1
Oct 29, 202425.8325.8325.8325.8325.51-0.14%10
Oct 28, 202425.8625.8625.8625.8625.550.08%10
Oct 25, 202425.8425.8425.8425.8425.530.02%6
Oct 24, 202425.8425.8425.8425.8425.52-1
Oct 23, 202425.8425.8425.8425.8425.52-0.04%1
Oct 22, 202425.8525.8525.8525.8525.53-0.10%-
Oct 21, 202425.8725.8725.8725.8725.56-0.46%-
Oct 18, 202425.9925.9925.9925.9925.67-105
Oct 17, 202426.0226.0225.9925.9925.67-105
Oct 16, 202425.9925.9925.9925.9925.670.06%-
Oct 15, 202425.9825.9825.9825.9825.660.21%-
Oct 14, 202425.9225.9225.9225.9225.61-0.17%-
Oct 11, 202425.9725.9725.9725.9725.65-0.18%25
Oct 10, 202425.9826.0125.9826.0125.700.24%400
Oct 9, 202425.9525.9525.9525.9525.64-100
Oct 8, 202425.9525.9525.9525.9525.64-500
Oct 7, 202425.9525.9525.9525.9525.64-0.25%712
Oct 4, 202426.0226.0226.0226.0225.70-0.13%1
Oct 3, 202426.0526.0526.0526.0525.73-0.05%1
Oct 2, 202426.0726.0726.0726.0725.750.02%1
Oct 1, 202426.1026.1026.0326.0625.74-0.02%311
Sep 30, 202426.0726.0726.0726.0725.750.10%3
Sep 27, 202426.0126.0426.0126.0425.72-0.08%1,648
Sep 26, 202426.0626.0626.0626.0625.74-0.04%4
Sep 25, 202426.0726.0726.0726.0725.75-0.02%-
Sep 24, 202426.0826.0826.0826.0825.760.10%3
Sep 23, 202426.0526.0526.0526.0525.730.02%3
Sep 20, 202426.0526.0526.0526.0525.73-0.67%10
Sep 19, 202426.2226.2226.2226.2225.710.02%150
Sep 18, 202426.2226.2226.2226.2225.700.02%150
Sep 17, 202426.2126.2126.2126.2125.700.11%1,000
Sep 16, 202426.1726.1926.1726.1825.67-0.04%1,000
Sep 13, 202426.1526.1926.1526.1925.680.17%600
Sep 12, 202426.1526.1526.1526.1525.64-0.02%-
Sep 11, 202426.1526.1526.1526.1525.64-0.11%460
Sep 10, 202426.1826.1826.1826.1825.670.16%460
Sep 9, 202426.6926.6926.1426.1425.630.11%1,803
Sep 6, 202426.1126.1126.1126.1125.600.27%5
Sep 5, 202426.0426.0426.0426.0425.53-0.15%1
Sep 4, 202426.0826.0826.0826.0825.570.23%112
Sep 3, 202426.0226.0226.0226.0225.510.04%-
Aug 30, 202426.0126.0126.0126.0125.50--
Aug 29, 202426.0126.0126.0126.0125.50-11
Aug 28, 202426.0126.0126.0126.0125.500.04%11
Aug 27, 202426.0026.0026.0026.0025.490.04%1
Aug 26, 202425.9925.9925.9925.9925.48-0.08%8