Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)
NYSEARCA: SDCP · Real-Time Price · USD
25.14
+0.02 (0.10%)
Oct 9, 2026, 4:00 PM EDT - Market closed
SDCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 25.15 | 25.15 | 25.14 | 25.14 | 25.14 | 0.10% | 6 |
| Oct 8, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.04% | 10 |
| Oct 7, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.02% | 10 |
| Oct 6, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.10% | 10 |
| Oct 5, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.06% | 15 |
| Oct 2, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.04% | 13 |
| Oct 1, 2026 | 25.09 | 25.09 | 25.08 | 25.08 | 25.08 | 0.06% | 211 |
| Sep 30, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.02% | 13 |
| Sep 29, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.06 | -0.06% | 11 |
| Sep 28, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.10% | 89 |
| Sep 25, 2026 | 25.05 | 25.11 | 25.05 | 25.11 | 25.11 | 0.02% | 157 |
| Sep 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.09% | 149 |
| Sep 23, 2026 | 25.12 | 25.12 | 25.11 | 25.12 | 25.12 | -0.31% | 2,186 |
| Sep 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.04% | 8 |
| Sep 21, 2026 | 25.16 | 25.19 | 25.16 | 25.19 | 25.19 | -0.01% | 1,228 |
| Sep 18, 2026 | 25.27 | 25.35 | 25.27 | 25.31 | 25.19 | -0.02% | 2,126 |
| Sep 17, 2026 | 25.12 | 25.32 | 25.12 | 25.32 | 25.20 | 0.08% | 311 |
| Sep 16, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.18 | - | 10 |
| Sep 15, 2026 | 25.32 | 25.33 | 25.30 | 25.30 | 25.18 | -0.06% | 1,898 |
| Sep 14, 2026 | 25.34 | 25.34 | 25.31 | 25.31 | 25.19 | -0.07% | 355 |
| Sep 11, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.21 | -0.11% | 10 |
| Sep 10, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.24 | -0.20% | 17 |
| Sep 9, 2026 | 25.33 | 25.44 | 25.33 | 25.41 | 25.29 | -0.04% | 431 |
| Sep 8, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.30 | 0.02% | 12 |
| Sep 4, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.29 | -0.02% | 10 |
| Sep 3, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.30 | 0.08% | 10 |
| Sep 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.28 | - | 10 |
| Sep 1, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.28 | -0.05% | 10 |
| Aug 31, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.29 | -0.11% | 7 |
| Aug 28, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.32 | -0.08% | 12 |
| Aug 27, 2026 | 25.51 | 25.51 | 25.46 | 25.46 | 25.34 | 0.02% | 164 |
| Aug 26, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.33 | - | 27 |
| Aug 25, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.33 | 0.10% | 10 |
| Aug 24, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.31 | - | 11 |
| Aug 21, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.31 | - | 10 |
| Aug 20, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.31 | -0.05% | 11 |
| Aug 19, 2026 | 25.63 | 25.64 | 25.61 | 25.61 | 25.32 | 0.08% | 2,573 |
| Aug 18, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.30 | - | 10 |
| Aug 17, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.30 | -0.04% | 10 |
| Aug 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.31 | 0.04% | 10 |
| Aug 13, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.30 | 0.08% | 10 |
| Aug 12, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.28 | 0.06% | 10 |
| Aug 11, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.27 | - | 12 |
| Aug 10, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.27 | -0.04% | 19 |
| Aug 7, 2026 | 25.59 | 25.59 | 25.56 | 25.56 | 25.28 | 0.04% | 1,457 |
| Aug 6, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.27 | -0.04% | 12 |
| Aug 5, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.28 | 0.06% | 15 |
| Aug 4, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.26 | 0.24% | 10 |
| Aug 3, 2026 | 25.55 | 25.55 | 25.49 | 25.49 | 25.20 | -0.07% | 176 |
| Jul 31, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.22 | -0.01% | 11 |