Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)
NYSEARCA: SDCP · Real-Time Price · USD
25.17
+0.02 (0.08%)
Oct 30, 2026, 4:00 PM EDT - Market closed
SDCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.08% | 6 |
| Oct 29, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.06% | 8 |
| Oct 28, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.04% | 8 |
| Oct 27, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.06% | 85 |
| Oct 26, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.02% | 98 |
| Oct 23, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.12% | 6 |
| Oct 22, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.16% | 6 |
| Oct 21, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.02% | 7 |
| Oct 20, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 6 |
| Oct 19, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.05 | -0.06% | 80 |
| Oct 16, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.07 | 0.08% | 6 |
| Oct 15, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.05 | 0.10% | 6 |
| Oct 14, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.02 | -0.01% | 6 |
| Oct 13, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.02 | 0.11% | 6 |
| Oct 12, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.00 | -0.12% | 4 |
| Oct 9, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.03 | 0.10% | 6 |
| Oct 8, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.00 | 0.04% | 10 |
| Oct 7, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.99 | 0.02% | 10 |
| Oct 6, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.99 | 0.10% | 10 |
| Oct 5, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.96 | -0.06% | 15 |
| Oct 2, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.98 | 0.04% | 13 |
| Oct 1, 2026 | 25.09 | 25.09 | 25.08 | 25.08 | 24.97 | 0.06% | 211 |
| Sep 30, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.95 | 0.02% | 13 |
| Sep 29, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.95 | -0.06% | 11 |
| Sep 28, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.96 | -0.10% | 89 |
| Sep 25, 2026 | 25.05 | 25.11 | 25.05 | 25.11 | 24.99 | 0.02% | 157 |
| Sep 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.98 | -0.09% | 149 |
| Sep 23, 2026 | 25.12 | 25.12 | 25.11 | 25.12 | 25.00 | -0.31% | 2,186 |
| Sep 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.08 | 0.04% | 8 |
| Sep 21, 2026 | 25.16 | 25.19 | 25.16 | 25.19 | 25.07 | -0.01% | 1,228 |
| Sep 18, 2026 | 25.27 | 25.35 | 25.27 | 25.31 | 25.07 | -0.02% | 2,126 |
| Sep 17, 2026 | 25.12 | 25.32 | 25.12 | 25.32 | 25.08 | 0.08% | 311 |
| Sep 16, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.06 | - | 10 |
| Sep 15, 2026 | 25.32 | 25.33 | 25.30 | 25.30 | 25.06 | -0.06% | 1,898 |
| Sep 14, 2026 | 25.34 | 25.34 | 25.31 | 25.31 | 25.07 | -0.07% | 355 |
| Sep 11, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.09 | -0.11% | 10 |
| Sep 10, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.12 | -0.20% | 17 |
| Sep 9, 2026 | 25.33 | 25.44 | 25.33 | 25.41 | 25.17 | -0.04% | 431 |
| Sep 8, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.18 | 0.02% | 12 |
| Sep 4, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.17 | -0.02% | 10 |
| Sep 3, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.18 | 0.08% | 10 |
| Sep 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.16 | - | 10 |
| Sep 1, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.16 | -0.05% | 10 |
| Aug 31, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.17 | -0.11% | 7 |
| Aug 28, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.20 | -0.08% | 12 |
| Aug 27, 2026 | 25.51 | 25.51 | 25.46 | 25.46 | 25.22 | 0.02% | 164 |
| Aug 26, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.21 | - | 27 |
| Aug 25, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.21 | 0.10% | 10 |
| Aug 24, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.19 | - | 11 |
| Aug 21, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.19 | - | 10 |