Skip to main content
Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)
NYSEARCA: SDCP · Real-Time Price · USD
25.87
-0.02 (-0.10%)
Dec 18, 2024, 4:00 PM EST - Market closed

SDCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 202426.0126.0126.0126.0125.500.19%115
Aug 22, 202425.9625.9625.9625.9625.450.07%-
Aug 21, 202425.9425.9425.9425.9425.440.09%1
Aug 20, 202425.9225.9225.9225.9225.42-0.35%1
Aug 19, 202426.0126.0126.0126.0125.40-0.08%1
Aug 16, 202426.0326.0326.0326.0325.420.02%112
Aug 15, 202426.0326.0326.0326.0325.41-0.07%501
Aug 14, 202426.0426.0426.0426.0425.430.07%1
Aug 13, 202426.0326.0326.0326.0325.410.03%1
Aug 12, 202426.1326.1326.0226.0225.410.24%174
Aug 9, 202425.9625.9625.9625.9625.350.02%1
Aug 8, 202425.9525.9525.9525.9525.34-0.20%1
Aug 7, 202426.0326.0326.0026.0025.390.10%1,540
Aug 6, 202425.9825.9825.9825.9825.37-0.02%2
Aug 5, 202425.9825.9825.9825.9825.370.02%-
Aug 2, 202425.9925.9925.9825.9825.370.13%300
Aug 1, 202425.8925.9425.8825.9425.330.38%3,003