Skip to main content
Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)
NYSEARCA: SDCP · Real-Time Price · USD
25.83
0.00 (0.00%)
Oct 17, 2024, 10:41 AM EDT - Market closed

SDCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202425.8325.8325.8325.8325.83-0.12%-
Oct 28, 202425.8625.8625.8625.8625.860.08%10
Oct 25, 202425.8425.8425.8425.8425.840.04%6
Oct 24, 202425.8325.8325.8325.8325.83-0.04%-
Oct 23, 202425.8425.8425.8425.8425.84-1
Oct 22, 202425.8425.8425.8425.8425.84-0.12%-
Oct 21, 202425.8725.8725.8725.8725.87-0.46%-
Oct 18, 202425.9925.9925.9925.9925.88--
Oct 17, 202426.0226.0225.9925.9925.88-105
Oct 16, 202425.9925.9925.9925.9925.880.04%-
Oct 15, 202425.9825.9825.9825.9825.870.23%-
Oct 14, 202425.9225.9225.9225.9225.81-0.19%-
Oct 11, 202425.9725.9725.9725.9725.86-0.15%25
Oct 10, 202425.9826.0125.9826.0125.900.23%400
Oct 9, 202425.9525.9525.9525.9525.84-100
Oct 8, 202425.9525.9525.9525.9525.84-500
Oct 7, 202425.9525.9525.9525.9525.84-0.27%712
Oct 4, 202426.0226.0226.0226.0225.91-0.12%1
Oct 3, 202426.0526.0526.0526.0525.94-0.08%-
Oct 2, 202426.0726.0726.0726.0725.960.04%1
Oct 1, 202426.1026.1026.0326.0625.95-0.04%311
Sep 30, 202426.0726.0726.0726.0725.960.12%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, 202426.0726.0726.0726.0726.07-0.04%-
Sep 24, 202426.0826.0826.0826.0826.080.12%-
Sep 23, 202426.0526.0526.0526.0525.94-3
Sep 20, 202426.0526.0526.0526.0525.94-0.65%10
Sep 19, 202426.2226.2226.2226.2226.03--
Sep 18, 202426.2226.2226.2226.2225.910.04%150
Sep 17, 202426.2126.2126.2126.2126.020.11%-
Sep 16, 202426.1726.1926.1726.1825.88-0.04%1,000
Sep 13, 202426.1526.1926.1526.1925.890.15%600
Sep 12, 202426.1526.1526.1526.1525.95--
Sep 11, 202426.1526.1526.1526.1525.96-0.11%-
Sep 10, 202426.1826.1826.1826.1825.880.15%460
Sep 9, 202426.6926.6926.1426.1425.840.11%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, 202426.0226.0226.0226.0225.830.04%-
Aug 30, 202426.0126.0126.0126.0125.82--
Aug 29, 202426.0126.0126.0126.0125.82--
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, 202425.9625.9625.9625.9625.770.08%-
Aug 21, 202425.9425.9425.9425.9425.750.08%-
Aug 20, 202425.9225.9225.9225.9225.62-0.35%1
Aug 19, 202426.0126.0126.0126.0125.60-0.08%1
Aug 16, 202426.0326.0326.0326.0325.62-112
Aug 15, 202426.0326.0326.0326.0325.62-0.04%501
Aug 14, 202426.0426.0426.0426.0425.750.04%-
Aug 13, 202426.0326.0326.0326.0325.620.04%1
Aug 12, 202426.1326.1326.0226.0225.610.27%174
Aug 9, 202425.9525.9525.9525.9525.66--
Aug 8, 202425.9525.9525.9525.9525.55-0.19%1
Aug 7, 202426.0326.0326.0026.0025.600.08%1,540
Aug 6, 202425.9825.9825.9825.9825.57-2
Aug 5, 202425.9825.9825.9825.9825.68--
Aug 2, 202425.9925.9925.9825.9825.570.15%300
Aug 1, 202425.8925.9425.8825.9425.540.39%3,003
Jul 31, 202425.8425.8425.8425.8425.440.08%1
Jul 30, 202425.8225.8225.8225.8225.42-1
Jul 29, 202425.8225.8225.8225.8225.520.08%-
Jul 26, 202425.8025.8025.8025.8025.400.08%1
Jul 25, 202425.7825.7825.7825.7825.380.08%4
Jul 24, 202425.7625.7625.7625.7625.470.04%-
Jul 23, 202425.7525.7525.7525.7525.35-0.16%8
Jul 22, 202425.7925.7925.7925.7925.39-0.27%487
Jul 19, 202425.8625.8625.8625.8625.46-0.04%-
Jul 18, 202425.8725.8725.8725.8725.460.04%-
Jul 17, 202425.8625.8625.8625.8625.46--
Jul 16, 202425.8625.8625.8625.8625.450.04%-
Jul 15, 202425.8525.8525.8525.8525.340.08%10
Jul 12, 202425.8325.8325.8325.8325.43--
Jul 11, 202425.8225.8325.8225.8325.320.27%600
Jul 10, 202425.7625.7625.7625.7625.25-4
Jul 9, 202425.7625.7625.7625.7625.360.04%-
Jul 8, 202425.7525.7525.7525.7525.24-31
Jul 5, 202425.7625.7625.7525.7525.240.27%300
Jul 3, 202425.6825.6825.6825.6825.280.08%-
Jul 2, 202425.6625.6625.6625.6625.26-0.04%-
Jul 1, 202425.6725.6725.6725.6725.26--
Jun 28, 202425.6725.6725.6725.6725.270.04%-
Jun 27, 202425.6625.6625.6625.6625.15-0.08%1
Jun 26, 202425.6825.6825.6825.6825.17-0.23%2
Jun 25, 202425.7125.7725.6725.7425.230.27%1,030
Jun 24, 202425.6725.6725.6725.6725.270.04%-
Jun 21, 202425.6625.6625.6625.6625.26--
Jun 20, 202425.6625.6625.6625.6625.15-0.39%1
Jun 18, 202425.7625.7625.7625.7625.14-1
Jun 17, 202425.7325.7625.7325.7625.14-202
Jun 14, 202425.7625.7625.7625.7625.240.08%-
Jun 13, 202425.7425.7425.7425.7425.220.08%-
Jun 12, 202425.7525.7525.7225.7225.100.19%1,000
Jun 11, 202425.6725.6725.6725.6725.16-0.04%-
Jun 10, 202425.6825.6825.6825.6825.17-0.12%-
Jun 7, 202425.7125.7125.7125.7125.19--