Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)
NYSEARCA: SDCP · Real-Time Price · USD
25.82
0.00 (-0.02%)
At close: May 9, 2025, 4:00 PM
25.82
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
SDCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.02% | - |
| May 8, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.08% | 1,940 |
| May 7, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.16% | 1,940 |
| May 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.04% | - |
| May 5, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.16% | - |
| May 2, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.30% | 104 |
| May 1, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.04% | 104 |
| Apr 30, 2025 | 25.77 | 25.82 | 25.77 | 25.82 | 25.82 | -0.14% | 104 |
| Apr 29, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.04% | 338 |
| Apr 28, 2025 | 25.73 | 25.84 | 25.73 | 25.84 | 25.84 | 0.27% | 531 |
| Apr 25, 2025 | 25.72 | 25.77 | 25.72 | 25.77 | 25.77 | 0.16% | 106 |
| Apr 24, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.02% | - |
| Apr 23, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.12% | 338 |
| Apr 22, 2025 | 25.66 | 25.70 | 25.66 | 25.70 | 25.70 | -0.14% | 338 |
| Apr 21, 2025 | 26.00 | 26.00 | 25.64 | 25.73 | 25.73 | -0.37% | 1,269 |
| Apr 17, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.72 | 0.14% | - |
| Apr 16, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.68 | 0.08% | - |
| Apr 15, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.66 | 0.16% | 1 |
| Apr 14, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.62 | -0.44% | 1 |
| Apr 11, 2025 | 25.64 | 25.85 | 25.64 | 25.85 | 25.74 | 0.47% | 727 |
| Apr 10, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.62 | -0.12% | - |
| Apr 9, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.65 | -0.09% | - |
| Apr 8, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.67 | -0.15% | - |
| Apr 7, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.71 | -0.33% | - |
| Apr 4, 2025 | 26.50 | 26.50 | 25.91 | 25.91 | 25.80 | -0.06% | 2,209 |
| Apr 3, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.81 | 0.17% | 113 |
| Apr 2, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.77 | 0.04% | - |
| Apr 1, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.76 | 0.21% | - |
| Mar 31, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.70 | -0.22% | - |
| Mar 28, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.76 | 0.23% | 367 |
| Mar 27, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.70 | -0.04% | 1 |
| Mar 26, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.71 | 0.17% | 2 |
| Mar 25, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.67 | -0.12% | 10 |
| Mar 24, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.70 | -0.11% | 4 |
| Mar 21, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.73 | 0.04% | - |
| Mar 20, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.72 | -0.44% | 2,975 |
| Mar 19, 2025 | 26.41 | 26.41 | 25.90 | 25.94 | 25.73 | 0.17% | 2,975 |
| Mar 18, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.69 | 0.02% | 80 |
| Mar 17, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.68 | -0.07% | 80 |
| Mar 14, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.70 | 0.08% | - |
| Mar 13, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.68 | -0.06% | - |
| Mar 12, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.70 | -0.06% | 20 |
| Mar 11, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.71 | - | 20 |
| Mar 10, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.71 | 0.02% | - |
| Mar 7, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.71 | 0.02% | - |
| Mar 6, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.70 | -0.04% | - |
| Mar 5, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.71 | -0.04% | - |
| Mar 4, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.72 | 0.04% | 1 |
| Mar 3, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.71 | -0.08% | 1 |
| Feb 28, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.73 | 0.21% | 302 |