Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)
NYSEARCA: SDCP · Real-Time Price · USD
25.70
0.00 (0.00%)
Dec 22, 2025, 4:00 PM EST - Market open
SDCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.64% | 3 |
| Dec 19, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.70 | 0.04% | 4 |
| Dec 18, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.69 | 0.06% | 3 |
| Dec 17, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.68 | 0.04% | 3 |
| Dec 16, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.67 | - | 3 |
| Dec 15, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.67 | 0.04% | 4 |
| Dec 12, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.66 | 0.10% | 5 |
| Dec 11, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.63 | -0.02% | 3 |
| Dec 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.64 | 0.02% | 3 |
| Dec 9, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.63 | 0.02% | 3 |
| Dec 8, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.63 | -0.15% | 3 |
| Dec 5, 2025 | 25.88 | 25.88 | 25.83 | 25.83 | 25.67 | -0.02% | 234 |
| Dec 4, 2025 | 25.87 | 25.87 | 25.83 | 25.83 | 25.67 | -0.14% | 153 |
| Dec 3, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.71 | 0.25% | 53 |
| Dec 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.64 | 0.04% | 37 |
| Dec 1, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.63 | -0.10% | 5 |
| Nov 28, 2025 | 25.85 | 25.85 | 25.82 | 25.82 | 25.66 | 0.08% | 809 |
| Nov 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.64 | 0.16% | 211 |
| Nov 25, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.60 | -0.02% | 4 |
| Nov 24, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.60 | 0.08% | 3 |
| Nov 21, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.58 | 0.08% | 4 |
| Nov 20, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.56 | -0.31% | 4 |
| Nov 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.53 | 0.02% | 3 |
| Nov 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.53 | -0.04% | 3 |
| Nov 17, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.54 | 0.04% | 9 |
| Nov 14, 2025 | 25.84 | 25.84 | 25.80 | 25.80 | 25.53 | -0.04% | 8,591 |
| Nov 13, 2025 | 25.81 | 25.87 | 25.81 | 25.81 | 25.54 | -0.04% | 503 |
| Nov 12, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.55 | 0.06% | 5 |
| Nov 11, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.53 | -0.04% | 7 |
| Nov 10, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.54 | 0.02% | 3 |
| Nov 7, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.54 | 0.14% | 3 |
| Nov 6, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.51 | -0.06% | 4 |
| Nov 5, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.52 | 0.04% | 3 |
| Nov 4, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.51 | 0.04% | 3 |
| Nov 3, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.50 | -0.02% | 3 |
| Oct 31, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.51 | - | 5 |
| Oct 30, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.51 | -0.14% | 3 |
| Oct 29, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.54 | -0.04% | 4 |
| Oct 28, 2025 | 25.76 | 25.82 | 25.76 | 25.82 | 25.55 | 0.04% | 208 |
| Oct 27, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.54 | - | 56 |
| Oct 24, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.54 | - | 20 |
| Oct 23, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.54 | 0.06% | 5 |
| Oct 22, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.52 | -0.02% | 6 |
| Oct 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.53 | 0.04% | 6 |
| Oct 20, 2025 | 26.61 | 26.61 | 25.79 | 25.79 | 25.52 | -0.37% | 1,809 |
| Oct 17, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.52 | 0.06% | 11 |
| Oct 16, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.50 | -0.02% | 32 |
| Oct 15, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.50 | 0.07% | 18 |
| Oct 14, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.49 | -0.27% | 3 |
| Oct 13, 2025 | 25.96 | 25.97 | 25.92 | 25.92 | 25.55 | 0.37% | 1,079 |