Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)
NYSEARCA: SDCP · Real-Time Price · USD
25.62
-0.02 (-0.08%)
May 15, 2026, 4:00 PM EDT - Market closed
SDCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 25.60 | 25.62 | 25.60 | 25.62 | 25.62 | -0.10% | 325 |
| May 14, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.02% | 7 |
| May 13, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - | 6 |
| May 12, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.10% | 3 |
| May 11, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - | 54 |
| May 8, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.02% | 4 |
| May 7, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.06% | 2 |
| May 6, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.12% | 7 |
| May 5, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - | 2 |
| May 4, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.04% | 19 |
| May 1, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.06% | 3 |
| Apr 30, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.02% | 4 |
| Apr 29, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.07% | 2 |
| Apr 28, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.04% | 54 |
| Apr 27, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | 65 |
| Apr 24, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.06% | 8 |
| Apr 23, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.02% | 82 |
| Apr 22, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - | 54 |
| Apr 21, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.08% | 5 |
| Apr 20, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.35% | 5 |
| Apr 17, 2026 | 25.73 | 25.76 | 25.73 | 25.76 | 25.65 | 0.12% | 1,103 |
| Apr 16, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.62 | -0.02% | 197 |
| Apr 15, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.63 | 0.02% | 3 |
| Apr 14, 2026 | 25.72 | 25.73 | 25.72 | 25.73 | 25.62 | 0.10% | 209 |
| Apr 13, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.60 | 0.02% | 9 |
| Apr 10, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.59 | 0.02% | 3 |
| Apr 9, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.59 | 0.04% | 6 |
| Apr 8, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.58 | 0.18% | 3 |
| Apr 7, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.54 | -0.06% | 106 |
| Apr 6, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.55 | 0.02% | 131 |
| Apr 2, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.55 | 0.08% | 2 |
| Apr 1, 2026 | 25.65 | 25.65 | 25.63 | 25.63 | 25.52 | 0.06% | 206 |
| Mar 31, 2026 | 25.58 | 25.61 | 25.58 | 25.61 | 25.51 | 0.21% | 307 |
| Mar 30, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.46 | 0.08% | 4 |
| Mar 27, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.44 | -0.06% | 62 |
| Mar 26, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.45 | -0.10% | 7 |
| Mar 25, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.48 | 0.04% | 2 |
| Mar 24, 2026 | 25.59 | 25.59 | 25.57 | 25.57 | 25.47 | -0.02% | 431 |
| Mar 23, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.47 | - | 2 |
| Mar 20, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.47 | -0.47% | 2 |
| Mar 19, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.50 | -0.10% | 2 |
| Mar 18, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.52 | -0.08% | 2 |
| Mar 17, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.54 | 0.10% | 2 |
| Mar 16, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.52 | 0.06% | 2 |
| Mar 13, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.50 | -0.06% | 3 |
| Mar 12, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.52 | -0.16% | 3 |
| Mar 11, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.56 | -0.10% | 2 |
| Mar 10, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.58 | - | 2 |
| Mar 9, 2026 | 25.83 | 25.84 | 25.78 | 25.78 | 25.58 | 0.02% | 1,086 |
| Mar 6, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.58 | -0.04% | 2 |