Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)
NYSEARCA: SDCP · Real-Time Price · USD
25.78
0.00 (0.00%)
Jan 14, 2026, 4:00 PM EST - Market closed
SDCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 25.78 | 25.78 | 25.74 | 25.78 | 25.78 | 0.02% | 673 |
| Jan 13, 2026 | 25.74 | 25.78 | 25.74 | 25.78 | 25.78 | 0.04% | 891 |
| Jan 12, 2026 | 25.83 | 25.84 | 25.72 | 25.77 | 25.77 | -0.06% | 959 |
| Jan 9, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.12% | 996 |
| Jan 8, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | 5 |
| Jan 7, 2026 | 25.70 | 25.75 | 25.70 | 25.75 | 25.75 | 0.08% | 1,006 |
| Jan 6, 2026 | 25.73 | 25.73 | 25.69 | 25.73 | 25.73 | -0.02% | 1,121 |
| Jan 5, 2026 | 25.66 | 25.74 | 25.66 | 25.74 | 25.74 | -0.12% | 434 |
| Jan 2, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.12% | 3 |
| Dec 31, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.04% | 4 |
| Dec 30, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - | 13 |
| Dec 29, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.06% | 17 |
| Dec 26, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.14% | 14 |
| Dec 24, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.08% | 3 |
| Dec 23, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.04% | 4 |
| Dec 22, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.64% | 3 |
| Dec 19, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.70 | 0.04% | 4 |
| Dec 18, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.69 | 0.06% | 3 |
| Dec 17, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.68 | 0.04% | 3 |
| Dec 16, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.67 | - | 3 |
| Dec 15, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.67 | 0.04% | 4 |
| Dec 12, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.66 | 0.10% | 5 |
| Dec 11, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.63 | -0.02% | 3 |
| Dec 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.64 | 0.02% | 3 |
| Dec 9, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.63 | 0.02% | 3 |
| Dec 8, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.63 | -0.15% | 3 |
| Dec 5, 2025 | 25.88 | 25.88 | 25.83 | 25.83 | 25.67 | -0.02% | 234 |
| Dec 4, 2025 | 25.87 | 25.87 | 25.83 | 25.83 | 25.67 | -0.14% | 153 |
| Dec 3, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.71 | 0.25% | 53 |
| Dec 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.64 | 0.04% | 37 |
| Dec 1, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.63 | -0.10% | 5 |
| Nov 28, 2025 | 25.85 | 25.85 | 25.82 | 25.82 | 25.66 | 0.08% | 809 |
| Nov 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.64 | 0.16% | 211 |
| Nov 25, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.60 | -0.02% | 4 |
| Nov 24, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.60 | 0.08% | 3 |
| Nov 21, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.58 | 0.08% | 4 |
| Nov 20, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.56 | -0.31% | 4 |
| Nov 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.53 | 0.02% | 3 |
| Nov 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.53 | -0.04% | 3 |
| Nov 17, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.54 | 0.04% | 9 |
| Nov 14, 2025 | 25.84 | 25.84 | 25.80 | 25.80 | 25.53 | -0.04% | 8,591 |
| Nov 13, 2025 | 25.81 | 25.87 | 25.81 | 25.81 | 25.54 | -0.04% | 503 |
| Nov 12, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.55 | 0.06% | 5 |
| Nov 11, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.53 | -0.04% | 7 |
| Nov 10, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.54 | 0.02% | 3 |
| Nov 7, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.54 | 0.14% | 3 |
| Nov 6, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.51 | -0.06% | 4 |
| Nov 5, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.52 | 0.04% | 3 |
| Nov 4, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.51 | 0.04% | 3 |
| Nov 3, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.50 | -0.02% | 3 |