Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)
NYSEARCA: SDCP · Real-Time Price · USD
25.83
+0.02 (0.10%)
At close: Oct 10, 2025, 4:00 PM EDT
25.83
0.00 (0.00%)
After-hours: Oct 10, 2025, 6:30 PM EDT
SDCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.10% | 42 |
| Oct 8, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.04% | 42 |
| Oct 7, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.02% | 62 |
| Oct 6, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - | 484 |
| Oct 3, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.04% | 11 |
| Oct 2, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.06% | 5 |
| Oct 1, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.08% | 3 |
| Sep 30, 2025 | 25.79 | 25.85 | 25.79 | 25.79 | 25.79 | - | 867 |
| Sep 29, 2025 | 25.70 | 25.79 | 25.70 | 25.79 | 25.79 | 0.04% | 718 |
| Sep 26, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - | 49 |
| Sep 25, 2025 | 25.76 | 25.85 | 25.76 | 25.78 | 25.78 | -0.08% | 905 |
| Sep 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.06% | 13 |
| Sep 23, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.02% | 34 |
| Sep 22, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.44% | 3 |
| Sep 19, 2025 | 25.98 | 25.98 | 25.90 | 25.90 | 25.80 | 0.04% | 103 |
| Sep 18, 2025 | 25.95 | 25.95 | 25.89 | 25.89 | 25.79 | -0.46% | 298 |
| Sep 17, 2025 | 26.04 | 26.04 | 26.01 | 26.01 | 25.91 | 0.02% | 104 |
| Sep 16, 2025 | 26.00 | 26.00 | 25.89 | 26.00 | 25.90 | 0.28% | 303 |
| Sep 15, 2025 | 25.92 | 25.96 | 25.92 | 25.93 | 25.83 | - | 801 |
| Sep 12, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.83 | -0.06% | 3 |
| Sep 11, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.84 | -0.08% | 3 |
| Sep 10, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.86 | 0.04% | 3 |
| Sep 9, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.85 | -0.04% | 3 |
| Sep 8, 2025 | 26.69 | 26.69 | 25.89 | 25.97 | 25.86 | 0.06% | 3,033 |
| Sep 5, 2025 | 25.98 | 25.98 | 25.95 | 25.95 | 25.85 | 0.04% | 2,706 |
| Sep 4, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.84 | -0.02% | 43,850 |
| Sep 3, 2025 | 25.84 | 26.02 | 25.82 | 25.95 | 25.84 | 0.27% | 10,065 |
| Sep 2, 2025 | 25.95 | 25.95 | 25.88 | 25.88 | 25.77 | - | 3,166 |
| Aug 29, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.77 | 0.08% | 53 |
| Aug 28, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.75 | 0.04% | 4 |
| Aug 27, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.74 | 0.04% | 3 |
| Aug 26, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.73 | - | 40 |
| Aug 25, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.74 | 0.06% | 15 |
| Aug 22, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.72 | 0.14% | 5 |
| Aug 21, 2025 | 25.72 | 25.79 | 25.72 | 25.79 | 25.69 | -0.02% | 2,643 |
| Aug 20, 2025 | 25.84 | 25.84 | 25.79 | 25.79 | 25.69 | -0.88% | 2,053 |
| Aug 19, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.69 | 0.02% | 3 |
| Aug 18, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.69 | -0.02% | 3 |
| Aug 15, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.69 | 0.02% | 3 |
| Aug 14, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.69 | 0.04% | 8 |
| Aug 13, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.68 | 0.10% | 3 |
| Aug 12, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.65 | -0.02% | 3 |
| Aug 11, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.66 | -0.02% | 14 |
| Aug 8, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.66 | - | 3 |
| Aug 7, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.66 | 0.06% | 13 |
| Aug 6, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.65 | - | 23 |
| Aug 5, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.65 | -0.04% | 43 |
| Aug 4, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.66 | 0.21% | 3 |
| Aug 1, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.60 | 0.17% | 448 |
| Jul 31, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.56 | -0.07% | 4 |