Virtus Newfleet ABS/MBS ETF (VABS)
NYSEARCA: VABS · Real-Time Price · USD
24.29
+0.02 (0.08%)
At close: Nov 3, 2025, 4:00 PM EST
24.29
0.00 (0.00%)
After-hours: Nov 3, 2025, 8:00 PM EST
VABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 24.28 | 24.29 | 24.24 | 24.29 | 24.29 | 0.08% | 5,811 |
| Oct 31, 2025 | 24.28 | 24.28 | 24.26 | 24.27 | 24.27 | -0.14% | 2,723 |
| Oct 30, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.09% | 694 |
| Oct 29, 2025 | 24.35 | 24.35 | 24.32 | 24.32 | 24.32 | -0.08% | 1,878 |
| Oct 28, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.08% | 1,141 |
| Oct 27, 2025 | 24.33 | 24.36 | 24.33 | 24.36 | 24.36 | 0.10% | 1,482 |
| Oct 24, 2025 | 24.34 | 24.34 | 24.32 | 24.34 | 24.34 | 0.02% | 1,464 |
| Oct 23, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.06% | 259 |
| Oct 22, 2025 | 24.32 | 24.36 | 24.32 | 24.35 | 24.35 | 0.02% | 724 |
| Oct 21, 2025 | 24.34 | 24.34 | 24.33 | 24.34 | 24.34 | 0.02% | 1,628 |
| Oct 20, 2025 | 24.34 | 24.37 | 24.32 | 24.34 | 24.34 | -0.37% | 3,184 |
| Oct 17, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.33 | - | 320 |
| Oct 16, 2025 | 24.39 | 24.43 | 24.39 | 24.43 | 24.33 | 0.14% | 1,779 |
| Oct 15, 2025 | 24.41 | 24.41 | 24.39 | 24.39 | 24.29 | -0.04% | 589 |
| Oct 14, 2025 | 24.38 | 24.40 | 24.38 | 24.40 | 24.30 | 0.06% | 1,303 |
| Oct 13, 2025 | 24.38 | 24.39 | 24.37 | 24.39 | 24.29 | 0.04% | 1,387 |
| Oct 10, 2025 | 24.38 | 24.38 | 24.33 | 24.38 | 24.28 | 0.18% | 1,011 |
| Oct 9, 2025 | 24.32 | 24.34 | 24.32 | 24.33 | 24.23 | - | 2,677 |
| Oct 8, 2025 | 24.34 | 24.34 | 24.33 | 24.33 | 24.23 | -0.10% | 400 |
| Oct 7, 2025 | 24.35 | 24.37 | 24.34 | 24.36 | 24.26 | 0.08% | 5,085 |
| Oct 6, 2025 | 24.34 | 24.35 | 24.34 | 24.34 | 24.24 | -0.06% | 2,158 |
| Oct 3, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.25 | 0.04% | 128 |
| Oct 2, 2025 | 24.34 | 24.34 | 24.29 | 24.34 | 24.24 | -0.16% | 3,596 |
| Oct 1, 2025 | 24.37 | 24.38 | 24.37 | 24.38 | 24.28 | 0.21% | 3,852 |
| Sep 30, 2025 | 24.34 | 24.34 | 24.32 | 24.33 | 24.23 | 0.02% | 1,371 |
| Sep 29, 2025 | 24.33 | 24.38 | 24.31 | 24.33 | 24.23 | 0.04% | 3,114 |
| Sep 26, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.22 | -0.02% | 594 |
| Sep 25, 2025 | 24.32 | 24.32 | 24.31 | 24.32 | 24.22 | -0.04% | 3,044 |
| Sep 24, 2025 | 24.33 | 24.33 | 24.32 | 24.33 | 24.23 | -0.06% | 656 |
| Sep 23, 2025 | 24.35 | 24.36 | 24.34 | 24.35 | 24.25 | -0.51% | 2,233 |
| Sep 22, 2025 | 24.35 | 24.47 | 24.34 | 24.47 | 24.37 | 0.20% | 23,783 |
| Sep 19, 2025 | 24.41 | 24.49 | 24.41 | 24.42 | 24.24 | -0.14% | 1,792 |
| Sep 18, 2025 | 24.43 | 24.46 | 24.43 | 24.46 | 24.28 | - | 1,904 |
| Sep 17, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.28 | 0.04% | 133 |
| Sep 16, 2025 | 24.46 | 24.51 | 24.44 | 24.45 | 24.27 | -0.04% | 3,142 |
| Sep 15, 2025 | 24.45 | 24.46 | 24.44 | 24.46 | 24.28 | 0.08% | 8,519 |
| Sep 12, 2025 | 24.42 | 24.44 | 24.42 | 24.44 | 24.26 | 0.15% | 1,727 |
| Sep 11, 2025 | 24.35 | 24.42 | 24.31 | 24.40 | 24.22 | -0.85% | 1,699 |
| Sep 10, 2025 | 24.59 | 24.65 | 24.59 | 24.61 | 24.43 | - | 5,294 |
| Sep 9, 2025 | 24.64 | 24.69 | 24.61 | 24.61 | 24.43 | -0.12% | 2,817 |
| Sep 8, 2025 | 24.65 | 24.65 | 24.63 | 24.64 | 24.46 | 0.06% | 1,035 |
| Sep 5, 2025 | 24.61 | 24.63 | 24.61 | 24.63 | 24.44 | 0.08% | 761 |
| Sep 4, 2025 | 24.61 | 24.61 | 24.59 | 24.61 | 24.43 | 0.08% | 17,924 |
| Sep 3, 2025 | 24.55 | 24.60 | 24.55 | 24.59 | 24.41 | 0.16% | 1,379,389 |
| Sep 2, 2025 | 24.53 | 24.56 | 24.53 | 24.55 | 24.37 | -0.04% | 8,115 |
| Aug 29, 2025 | 24.54 | 24.59 | 24.54 | 24.56 | 24.38 | 0.10% | 4,022 |
| Aug 28, 2025 | 24.54 | 24.54 | 24.52 | 24.53 | 24.35 | 0.04% | 492 |
| Aug 27, 2025 | 24.50 | 24.52 | 24.50 | 24.52 | 24.34 | 0.06% | 340 |
| Aug 26, 2025 | 24.48 | 24.52 | 24.48 | 24.51 | 24.33 | 0.08% | 2,843 |
| Aug 25, 2025 | 24.48 | 24.49 | 24.48 | 24.49 | 24.31 | -0.04% | 1,048 |