Virtus Newfleet Securitized Income ETF (VABS)
NYSEARCA: VABS · Real-Time Price · USD
24.36
+0.02 (0.06%)
At close: Mar 6, 2026, 4:00 PM EST
24.36
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
VABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24.33 | 24.34 | 24.33 | 24.34 | 24.34 | -0.06% | 1,250 |
| Mar 4, 2026 | 24.37 | 24.37 | 24.36 | 24.36 | 24.36 | -0.06% | 176 |
| Mar 3, 2026 | 24.37 | 24.40 | 24.37 | 24.37 | 24.37 | 0.04% | 2,893 |
| Mar 2, 2026 | 24.39 | 24.39 | 24.33 | 24.36 | 24.36 | -0.25% | 1,214 |
| Feb 27, 2026 | 24.40 | 24.42 | 24.40 | 24.42 | 24.42 | 0.21% | 32,419 |
| Feb 26, 2026 | 24.36 | 24.37 | 24.36 | 24.37 | 24.37 | 0.08% | 552 |
| Feb 25, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.02% | 580 |
| Feb 24, 2026 | 24.37 | 24.37 | 24.36 | 24.36 | 24.36 | -0.02% | 161 |
| Feb 23, 2026 | 24.35 | 24.37 | 24.35 | 24.36 | 24.36 | 0.12% | 321 |
| Feb 20, 2026 | 24.33 | 24.34 | 24.33 | 24.33 | 24.33 | -0.45% | 1,133 |
| Feb 19, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.33 | 0.04% | 123 |
| Feb 18, 2026 | 24.42 | 24.44 | 24.42 | 24.43 | 24.32 | -0.22% | 4,893 |
| Feb 17, 2026 | 24.46 | 24.49 | 24.46 | 24.49 | 24.38 | 0.08% | 2,104 |
| Feb 13, 2026 | 24.45 | 24.47 | 24.40 | 24.47 | 24.36 | 0.14% | 5,990 |
| Feb 12, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.32 | 0.16% | 159 |
| Feb 11, 2026 | 24.38 | 24.39 | 24.38 | 24.39 | 24.28 | -0.02% | 1,750 |
| Feb 10, 2026 | 24.40 | 24.41 | 24.40 | 24.40 | 24.29 | 0.02% | 207,727 |
| Feb 9, 2026 | 24.38 | 24.39 | 24.38 | 24.39 | 24.28 | 0.04% | 2,263 |
| Feb 6, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.27 | - | 1,224 |
| Feb 5, 2026 | 24.36 | 24.38 | 24.36 | 24.38 | 24.27 | 0.21% | 157 |
| Feb 4, 2026 | 24.31 | 24.33 | 24.31 | 24.33 | 24.22 | 0.04% | 949 |
| Feb 3, 2026 | 24.32 | 24.33 | 24.31 | 24.32 | 24.21 | 0.04% | 428 |
| Feb 2, 2026 | 24.32 | 24.32 | 24.30 | 24.31 | 24.20 | -0.04% | 854 |
| Jan 30, 2026 | 24.31 | 24.32 | 24.31 | 24.32 | 24.21 | 0.08% | 5,868 |
| Jan 29, 2026 | 24.29 | 24.30 | 24.29 | 24.30 | 24.19 | 0.04% | 3,383 |
| Jan 28, 2026 | 24.28 | 24.29 | 24.27 | 24.29 | 24.18 | - | 965 |
| Jan 27, 2026 | 24.29 | 24.29 | 24.28 | 24.29 | 24.18 | 0.04% | 1,210 |
| Jan 26, 2026 | 24.27 | 24.29 | 24.27 | 24.28 | 24.17 | 0.04% | 1,090 |
| Jan 23, 2026 | 24.27 | 24.28 | 24.26 | 24.27 | 24.16 | 0.10% | 6,886 |
| Jan 22, 2026 | 24.25 | 24.25 | 24.24 | 24.25 | 24.14 | -0.06% | 1,063 |
| Jan 21, 2026 | 24.25 | 24.26 | 24.25 | 24.26 | 24.15 | 0.02% | 432 |
| Jan 20, 2026 | 24.25 | 24.26 | 24.25 | 24.26 | 24.15 | -0.25% | 3,605 |
| Jan 16, 2026 | 24.31 | 24.32 | 24.31 | 24.32 | 24.16 | - | 1,669 |
| Jan 15, 2026 | 24.31 | 24.32 | 24.31 | 24.32 | 24.16 | - | 2,770 |
| Jan 14, 2026 | 24.30 | 24.32 | 24.27 | 24.32 | 24.16 | 0.04% | 4,885 |
| Jan 13, 2026 | 24.30 | 24.31 | 24.29 | 24.31 | 24.15 | 0.02% | 1,114 |
| Jan 12, 2026 | 24.28 | 24.31 | 24.28 | 24.30 | 24.14 | 0.06% | 2,523 |
| Jan 9, 2026 | 24.24 | 24.29 | 24.24 | 24.29 | 24.13 | 0.02% | 485 |
| Jan 8, 2026 | 24.28 | 24.28 | 24.27 | 24.28 | 24.12 | -0.02% | 684 |
| Jan 7, 2026 | 24.28 | 24.29 | 24.27 | 24.29 | 24.13 | 0.02% | 983 |
| Jan 6, 2026 | 24.28 | 24.28 | 24.27 | 24.28 | 24.12 | - | 3,026 |
| Jan 5, 2026 | 24.27 | 24.28 | 24.27 | 24.28 | 24.12 | 0.10% | 1,857 |
| Jan 2, 2026 | 24.25 | 24.27 | 24.12 | 24.26 | 24.10 | - | 9,725 |
| Dec 31, 2025 | 24.26 | 24.28 | 24.22 | 24.26 | 24.10 | -0.02% | 4,701 |
| Dec 30, 2025 | 24.25 | 24.27 | 24.22 | 24.26 | 24.10 | 0.17% | 2,500 |
| Dec 29, 2025 | 24.26 | 24.26 | 24.10 | 24.22 | 24.06 | -0.12% | 22,113 |
| Dec 26, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.09 | 0.04% | 1,046 |
| Dec 24, 2025 | 24.23 | 24.25 | 24.23 | 24.24 | 24.08 | 0.08% | 9,611 |
| Dec 23, 2025 | 24.21 | 24.22 | 24.20 | 24.22 | 24.06 | -0.02% | 2,897 |
| Dec 22, 2025 | 24.22 | 24.23 | 24.22 | 24.23 | 24.07 | -0.66% | 670 |