Virtus Newfleet ABS/MBS ETF (VABS)
NYSEARCA: VABS · Real-Time Price · USD
24.31
+0.02 (0.06%)
Apr 25, 2025, 4:00 PM EDT - Market closed

VABS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202524.2924.3124.2924.3124.310.08%361
Apr 24, 202524.2624.2924.2524.2924.290.20%1,469
Apr 23, 202524.2324.2624.2324.2424.24-0.10%821
Apr 22, 202524.2524.2624.2524.2624.26-0.06%166
Apr 21, 202524.2724.3024.2624.2724.27-0.29%191,684
Apr 17, 202524.3524.3524.3424.3524.240.06%1,005
Apr 16, 202524.3224.3324.3124.3324.230.16%2,010
Apr 15, 202524.2824.2924.2824.2924.190.10%393
Apr 14, 202524.2324.2724.2324.2724.160.19%1,622
Apr 11, 202524.2224.2724.2224.2224.12-0.12%3,083
Apr 10, 202524.2224.2824.2224.2524.14-0.12%973
Apr 9, 202524.3024.3324.1124.2724.17-0.30%7,343
Apr 8, 202524.2724.3524.2324.3524.24-0.16%3,653
Apr 7, 202524.4724.4724.1824.3924.28-0.36%7,270
Apr 4, 202524.5224.5524.4624.4724.37-4,495
Apr 3, 202524.4824.4824.4324.4824.370.33%2,005
Apr 2, 202524.4124.4124.3424.4024.290.14%4,589
Apr 1, 202524.3924.4024.3324.3624.26-0.14%6,205
Mar 31, 202524.3924.4024.3824.4024.290.10%313
Mar 28, 202524.3724.3724.3424.3724.270.18%622
Mar 27, 202524.3224.3324.3224.3324.220.13%326
Mar 26, 202524.3024.3124.2924.2924.19-0.16%1,162
Mar 25, 202524.3524.3524.3324.3324.230.13%1,538
Mar 24, 202524.3124.3224.2724.3024.20-0.14%24,947
Mar 21, 202524.3624.3624.2924.3324.230.04%38,033
Mar 20, 202524.3424.3424.2124.3324.22-0.36%75,251
Mar 19, 202524.3924.4224.3924.4124.210.05%3,065
Mar 18, 202524.4024.4224.2924.4024.190.08%39,405
Mar 17, 202524.4224.4224.3324.3824.17-0.14%32,006
Mar 14, 202524.4924.4924.4124.4224.21-0.16%1,342
Mar 13, 202524.4524.4924.3724.4624.25-0.08%11,399
Mar 12, 202524.4924.4924.4124.4824.27-0.08%3,562
Mar 11, 202524.5024.5224.4624.5024.290.27%5,081
Mar 10, 202524.4824.5124.3624.4324.22-0.27%101,265
Mar 7, 202524.6124.6124.4924.5024.290.04%3,141
Mar 6, 202524.4424.5024.4224.4924.280.16%5,629
Mar 5, 202524.5124.5124.3824.4524.24-0.39%22,307
Mar 4, 202524.5624.6224.5424.5424.33-0.52%12,932
Mar 3, 202524.4724.6924.4724.6724.460.72%12,587
Feb 28, 202524.4824.6124.4824.4924.290.27%11,244
Feb 27, 202524.4524.4524.4224.4324.22-0.07%2,648
Feb 26, 202524.4224.4524.4224.4524.240.08%1,825
Feb 25, 202524.4324.4824.4024.4324.22-0.39%2,764
Feb 24, 202524.3824.5524.3624.5224.310.68%7,247
Feb 21, 202524.3224.3924.3224.3624.150.16%3,459
Feb 20, 202524.2924.3324.2924.3224.11-0.18%3,733
Feb 19, 202524.3624.3624.3524.3624.10-0.06%3,193
Feb 18, 202524.3524.3824.3524.3824.110.08%2,475
Feb 14, 202524.3524.3724.3524.3624.090.16%4,115
Feb 13, 202524.2924.3324.2924.3224.050.14%6,057