Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)
NYSEARCA: SDCP · Real-Time Price · USD
25.44
-0.02 (-0.10%)
Aug 28, 2026, 4:00 PM EDT - Market closed
SDCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.08% | 12 |
| Aug 27, 2026 | 25.51 | 25.51 | 25.46 | 25.46 | 25.46 | 0.02% | 164 |
| Aug 26, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - | 27 |
| Aug 25, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.10% | 10 |
| Aug 24, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - | 11 |
| Aug 21, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - | 10 |
| Aug 20, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.05% | 11 |
| Aug 19, 2026 | 25.63 | 25.64 | 25.61 | 25.61 | 25.44 | 0.08% | 2,573 |
| Aug 18, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.42 | - | 10 |
| Aug 17, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.42 | -0.04% | 10 |
| Aug 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.43 | 0.04% | 10 |
| Aug 13, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.42 | 0.08% | 10 |
| Aug 12, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.40 | 0.06% | 10 |
| Aug 11, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.38 | - | 12 |
| Aug 10, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.38 | -0.04% | 19 |
| Aug 7, 2026 | 25.59 | 25.59 | 25.56 | 25.56 | 25.39 | 0.04% | 1,457 |
| Aug 6, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.38 | -0.04% | 12 |
| Aug 5, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.39 | 0.06% | 15 |
| Aug 4, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.38 | 0.24% | 10 |
| Aug 3, 2026 | 25.55 | 25.55 | 25.49 | 25.49 | 25.32 | -0.07% | 176 |
| Jul 31, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.34 | -0.01% | 11 |
| Jul 30, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.34 | 0.03% | 785 |
| Jul 29, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.33 | 0.03% | 12 |
| Jul 28, 2026 | 25.49 | 25.49 | 25.46 | 25.49 | 25.32 | 0.08% | 534 |
| Jul 27, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.30 | 0.04% | 66 |
| Jul 24, 2026 | 25.49 | 25.49 | 25.46 | 25.46 | 25.29 | 0.04% | 795 |
| Jul 23, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.28 | -0.12% | 11 |
| Jul 22, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.31 | -0.06% | 10 |
| Jul 21, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.33 | -0.06% | 9 |
| Jul 20, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.34 | -0.05% | 8 |
| Jul 17, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.36 | 0.04% | 8 |
| Jul 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.35 | 0.02% | 8 |
| Jul 15, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.34 | 0.11% | 8 |
| Jul 14, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.31 | 0.02% | 8 |
| Jul 13, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.31 | -0.06% | 8 |
| Jul 10, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.32 | 0.02% | 8 |
| Jul 9, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.32 | 0.04% | 8 |
| Jul 8, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.31 | -0.08% | 8 |
| Jul 7, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.33 | -0.05% | 9 |
| Jul 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.34 | 0.10% | 10 |
| Jul 2, 2026 | 25.61 | 25.61 | 25.57 | 25.57 | 25.32 | 0.06% | 2,818 |
| Jul 1, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.30 | -0.10% | 8 |
| Jun 30, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.33 | -0.05% | 11 |
| Jun 29, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.34 | 0.05% | 75 |
| Jun 26, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.33 | 0.06% | 13 |
| Jun 25, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.31 | 0.08% | 2 |
| Jun 24, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.29 | 0.10% | 2 |
| Jun 23, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.27 | - | 2 |
| Jun 22, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.27 | -0.03% | 3 |
| Jun 18, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.28 | -0.02% | 2 |