Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)
NYSEARCA: SDCP · Real-Time Price · USD
25.81
-0.06 (-0.23%)
Mar 31, 2025, 4:00 PM EST - Market closed
SDCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.22% | - |
| Mar 28, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.23% | 367 |
| Mar 27, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.04% | 1 |
| Mar 26, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.17% | 2 |
| Mar 25, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.12% | 10 |
| Mar 24, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.11% | 4 |
| Mar 21, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.04% | - |
| Mar 20, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.44% | 2,975 |
| Mar 19, 2025 | 26.41 | 26.41 | 25.90 | 25.94 | 25.84 | 0.17% | 2,975 |
| Mar 18, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.79 | 0.02% | 80 |
| Mar 17, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.79 | -0.07% | 80 |
| Mar 14, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.81 | 0.08% | - |
| Mar 13, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.79 | -0.06% | - |
| Mar 12, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.80 | -0.06% | 20 |
| Mar 11, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.82 | - | 20 |
| Mar 10, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.82 | 0.02% | - |
| Mar 7, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.81 | 0.02% | - |
| Mar 6, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.81 | -0.04% | - |
| Mar 5, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.82 | -0.04% | - |
| Mar 4, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.83 | 0.04% | 1 |
| Mar 3, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.82 | -0.08% | 1 |
| Feb 28, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.84 | 0.21% | 302 |
| Feb 27, 2025 | 26.43 | 26.43 | 25.89 | 25.89 | 25.78 | 0.02% | 1,809 |
| Feb 26, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.78 | 0.10% | 13 |
| Feb 25, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.75 | 0.10% | - |
| Feb 24, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.73 | 0.08% | - |
| Feb 21, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.71 | 0.08% | - |
| Feb 20, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.69 | -0.33% | 2 |
| Feb 19, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.67 | -0.04% | 2 |
| Feb 18, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.68 | - | - |
| Feb 14, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.67 | 0.05% | 1,800 |
| Feb 13, 2025 | 26.36 | 26.36 | 25.87 | 25.87 | 25.66 | 0.16% | 1,800 |
| Feb 12, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.62 | -0.19% | 1 |
| Feb 11, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.67 | 0.06% | 10 |
| Feb 10, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.66 | -0.04% | 10 |
| Feb 7, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.67 | -0.03% | 6 |
| Feb 6, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.68 | 0.04% | 6 |
| Feb 5, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.67 | 0.11% | - |
| Feb 4, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.64 | -0.05% | - |
| Feb 3, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.65 | -0.05% | - |
| Jan 31, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.66 | 0.05% | 15 |
| Jan 30, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.65 | 0.15% | 80 |
| Jan 29, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.61 | -0.14% | 80 |
| Jan 28, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.65 | 0.18% | 3 |
| Jan 27, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.60 | - | 2 |
| Jan 24, 2025 | 25.82 | 25.82 | 25.81 | 25.81 | 25.60 | 0.17% | 548 |
| Jan 23, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.56 | -0.02% | 24 |
| Jan 22, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.56 | - | 1 |
| Jan 21, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.56 | -0.12% | 1 |
| Jan 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.59 | 0.08% | - |