Skip to main content
Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)
NYSEARCA: SDCP · Real-Time Price · USD
25.85
0.00 (0.00%)
Nov 14, 2024, 4:00 PM EST - Market closed

SDCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.7925.7925.7925.7925.79-0.52%1
Nov 19, 202425.9125.9325.9125.9325.820.10%103
Nov 18, 202425.9025.9025.9025.9025.790.20%-
Nov 15, 202425.8525.8525.8525.8525.74-1
Nov 14, 202425.8525.8525.8525.8525.740.04%-
Nov 13, 202425.8425.8425.8425.8425.73--
Nov 12, 202425.8425.8425.8425.8425.73-0.10%1
Nov 11, 202425.8725.8725.8725.8725.75-0.10%1
Nov 8, 202425.8925.8925.8925.8925.780.17%20
Nov 7, 202425.8525.8525.8525.8525.730.06%20
Nov 6, 202425.8325.8325.8325.8325.72-0.04%2
Nov 5, 202425.8425.8425.8425.8425.730.04%2
Nov 4, 202425.8325.8325.8325.8325.720.04%-
Nov 1, 202425.8225.8225.8225.8225.710.02%10
Oct 31, 202425.8225.8225.8225.8225.70-0.06%10
Oct 30, 202425.8325.8325.8325.8325.720.02%1
Oct 29, 202425.8325.8325.8325.8325.71-0.14%10
Oct 28, 202425.8625.8625.8625.8625.750.08%10
Oct 25, 202425.8425.8425.8425.8425.730.02%6
Oct 24, 202425.8425.8425.8425.8425.72-1
Oct 23, 202425.8425.8425.8425.8425.72-0.04%1
Oct 22, 202425.8525.8525.8525.8525.73-0.10%-
Oct 21, 202425.8725.8725.8725.8725.76-0.46%-
Oct 18, 202425.9925.9925.9925.9925.88-105
Oct 17, 202426.0226.0225.9925.9925.88-105
Oct 16, 202425.9925.9925.9925.9925.880.06%-
Oct 15, 202425.9825.9825.9825.9825.860.21%-
Oct 14, 202425.9225.9225.9225.9225.81-0.17%-
Oct 11, 202425.9725.9725.9725.9725.85-0.18%25
Oct 10, 202425.9826.0125.9826.0125.900.24%400
Oct 9, 202425.9525.9525.9525.9525.84-100
Oct 8, 202425.9525.9525.9525.9525.84-500
Oct 7, 202425.9525.9525.9525.9525.84-0.25%712
Oct 4, 202426.0226.0226.0226.0225.91-0.13%1
Oct 3, 202426.0526.0526.0526.0525.94-0.05%1
Oct 2, 202426.0726.0726.0726.0725.950.02%1
Oct 1, 202426.1026.1026.0326.0625.95-0.02%311
Sep 30, 202426.0726.0726.0726.0725.950.10%3
Sep 27, 202426.0126.0426.0126.0425.93-0.08%1,648
Sep 26, 202426.0626.0626.0626.0625.95-0.04%4
Sep 25, 202426.0726.0726.0726.0725.96-0.02%-
Sep 24, 202426.0826.0826.0826.0825.960.10%3
Sep 23, 202426.0526.0526.0526.0525.940.02%3
Sep 20, 202426.0526.0526.0526.0525.93-0.67%10
Sep 19, 202426.2226.2226.2226.2225.910.02%150
Sep 18, 202426.2226.2226.2226.2225.910.02%150
Sep 17, 202426.2126.2126.2126.2125.900.11%1,000
Sep 16, 202426.1726.1926.1726.1825.87-0.04%1,000
Sep 13, 202426.1526.1926.1526.1925.880.17%600
Sep 12, 202426.1526.1526.1526.1525.84-0.02%-
Sep 11, 202426.1526.1526.1526.1525.85-0.11%460
Sep 10, 202426.1826.1826.1826.1825.870.16%460
Sep 9, 202426.6926.6926.1426.1425.830.11%1,803
Sep 6, 202426.1126.1126.1126.1125.810.27%5
Sep 5, 202426.0426.0426.0426.0425.74-0.15%1
Sep 4, 202426.0826.0826.0826.0825.780.23%112
Sep 3, 202426.0226.0226.0226.0225.720.04%-
Aug 30, 202426.0126.0126.0126.0125.71--
Aug 29, 202426.0126.0126.0126.0125.71-11
Aug 28, 202426.0126.0126.0126.0125.710.04%11
Aug 27, 202426.0026.0026.0026.0025.700.04%1
Aug 26, 202425.9925.9925.9925.9925.69-0.08%8
Aug 23, 202426.0126.0126.0126.0125.710.19%115
Aug 22, 202425.9625.9625.9625.9625.660.07%-
Aug 21, 202425.9425.9425.9425.9425.640.09%1
Aug 20, 202425.9225.9225.9225.9225.62-0.35%1
Aug 19, 202426.0126.0126.0126.0125.60-0.08%1
Aug 16, 202426.0326.0326.0326.0325.620.02%112
Aug 15, 202426.0326.0326.0326.0325.62-0.07%501
Aug 14, 202426.0426.0426.0426.0425.640.07%1
Aug 13, 202426.0326.0326.0326.0325.620.03%1
Aug 12, 202426.1326.1326.0226.0225.610.24%174
Aug 9, 202425.9625.9625.9625.9625.550.02%1
Aug 8, 202425.9525.9525.9525.9525.54-0.20%1
Aug 7, 202426.0326.0326.0026.0025.590.10%1,540
Aug 6, 202425.9825.9825.9825.9825.57-0.02%2
Aug 5, 202425.9825.9825.9825.9825.570.02%-
Aug 2, 202425.9925.9925.9825.9825.570.13%300
Aug 1, 202425.8925.9425.8825.9425.530.38%3,003
Jul 31, 202425.8425.8425.8425.8425.440.09%1
Jul 30, 202425.8225.8225.8225.8225.41-1
Jul 29, 202425.8225.8225.8225.8225.410.08%-
Jul 26, 202425.8025.8025.8025.8025.400.08%1
Jul 25, 202425.7825.7825.7825.7825.380.06%4
Jul 24, 202425.7725.7725.7725.7725.360.06%8
Jul 23, 202425.7525.7525.7525.7525.35-0.16%8
Jul 22, 202425.7925.7925.7925.7925.39-0.29%487
Jul 19, 202425.8725.8725.8725.8725.35-0.02%-
Jul 18, 202425.8725.8725.8725.8725.360.02%-
Jul 17, 202425.8725.8725.8725.8725.350.02%-
Jul 16, 202425.8625.8625.8625.8625.350.04%10
Jul 15, 202425.8525.8525.8525.8525.340.06%10
Jul 12, 202425.8425.8425.8425.8425.320.02%600
Jul 11, 202425.8225.8325.8225.8325.320.27%600
Jul 10, 202425.7625.7625.7625.7625.25-4
Jul 9, 202425.7625.7625.7625.7625.250.04%-
Jul 8, 202425.7525.7525.7525.7525.240.02%31
Jul 5, 202425.7625.7625.7525.7525.230.23%300
Jul 3, 202425.6925.6925.6925.6925.170.10%-
Jul 2, 202425.6625.6625.6625.6625.15-0.02%-