Skip to main content
Virtus Newfleet ABS/MBS ETF (VABS)
NYSEARCA: VABS · Real-Time Price · USD
24.20
+0.01 (0.02%)
Oct 31, 2024, 2:13 PM EDT - Market closed

VABS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202424.1624.2024.1624.2024.200.04%623
Oct 30, 202424.2124.2124.1924.1924.19-0.08%9,916
Oct 29, 202424.1924.2124.1824.2124.210.04%5,442
Oct 28, 202424.2224.2224.2024.2024.200.08%616
Oct 25, 202424.2224.2324.1824.1824.18-0.17%1,300
Oct 24, 202424.2224.2224.2224.2224.220.04%2,100
Oct 23, 202424.2124.2224.2124.2124.21-15,843
Oct 22, 202424.2224.2224.1924.2124.21-0.04%3,625
Oct 21, 202424.2324.2324.2124.2224.22-0.49%1,415
Oct 18, 202424.3524.3524.3224.3424.240.12%746
Oct 17, 202424.3124.3124.3024.3124.21-0.08%700
Oct 16, 202424.3324.3424.3124.3324.23-2,000
Oct 15, 202424.3424.3524.3324.3324.230.12%4,100
Oct 14, 202424.3024.3024.2724.3024.20-0.04%1,000
Oct 11, 202424.2924.3224.2924.3124.210.08%2,200
Oct 10, 202424.2724.2924.2624.2924.190.08%1,136
Oct 9, 202424.2824.2924.2724.2724.17-0.08%2,620
Oct 8, 202424.2924.3024.2824.2924.190.04%3,718
Oct 7, 202424.2924.2924.2824.2824.18-4,229
Oct 4, 202424.3124.3124.2724.2824.18-0.29%1,812
Oct 3, 202424.3624.3624.3524.3524.25-3,007
Oct 2, 202424.3524.3524.3524.3524.25-0.12%202
Oct 1, 202424.4024.4024.3824.3824.280.12%2,900
Sep 30, 202424.3424.3524.3424.3524.25-0.08%1,100
Sep 27, 202424.3724.3724.3424.3724.27-7,107
Sep 26, 202424.3724.3724.3724.3724.270.08%504
Sep 25, 202424.3724.3724.3524.3524.25-0.08%1,515
Sep 24, 202424.3624.3724.3624.3724.270.04%641
Sep 23, 202424.3624.4124.3624.3624.26-2,000
Sep 20, 202424.4124.4124.3624.3624.36-0.69%2,036
Sep 19, 202424.5324.5324.5324.5324.330.04%7,336
Sep 18, 202424.4924.5324.4924.5224.32-1,200
Sep 17, 202424.5224.5424.5224.5224.32-0.08%4,713
Sep 16, 202424.5524.5524.5424.5424.340.08%2,216
Sep 13, 202424.5224.5324.5024.5224.320.20%3,532
Sep 12, 202424.4824.4824.4624.4724.27-0.04%1,900
Sep 11, 202424.5024.5024.4724.4824.28-0.12%3,000
Sep 10, 202424.4924.5424.4824.5124.300.20%3,700
Sep 9, 202424.4424.4624.4424.4624.260.08%6,000
Sep 6, 202424.4224.4424.4224.4424.240.12%700
Sep 5, 202424.3924.4124.3824.4124.210.12%2,208
Sep 4, 202424.3724.3924.3724.3824.180.12%3,824
Sep 3, 202424.3524.3524.3524.3524.150.16%100
Aug 30, 202424.3124.3124.3124.3124.12-0.04%100
Aug 29, 202424.3224.3224.3224.3224.120.04%-
Aug 28, 202424.3224.3724.3124.3124.11-0.04%948
Aug 27, 202424.3224.3224.3224.3224.120.08%-
Aug 26, 202424.3024.3024.3024.3024.10-0.04%100
Aug 23, 202424.2924.3124.2924.3124.110.21%200
Aug 22, 202424.2624.2624.2624.2624.26-0.12%-
Aug 21, 202424.2924.2924.2924.2924.100.08%100
Aug 20, 202424.2624.2824.2624.2724.27-0.33%1,300
Aug 19, 202424.3524.3524.3524.3524.250.08%100
Aug 16, 202424.3324.3324.3324.3324.240.08%-
Aug 15, 202424.2824.3124.2824.3124.21-0.12%237
Aug 14, 202424.3424.3424.3424.3424.24-0.04%-
Aug 13, 202424.3524.3524.3524.3524.250.12%100
Aug 12, 202424.3224.3224.3224.3224.220.08%407
Aug 9, 202424.3024.3024.3024.3024.200.04%-
Aug 8, 202424.2924.2924.2924.2924.19-0.08%100
Aug 7, 202424.3224.3224.3124.3124.21-0.04%206
Aug 6, 202424.3224.3224.3224.3224.22-0.12%-
Aug 5, 202424.3524.3524.3524.3524.25-100
Aug 2, 202424.3524.3524.3524.3524.250.41%-
Aug 1, 202424.2724.2724.2524.2524.150.21%209
Jul 31, 202424.2024.2024.2024.2024.100.12%100
Jul 30, 202424.1724.1724.1724.1724.070.04%104
Jul 29, 202424.1624.1624.1624.1624.06-100
Jul 26, 202424.1624.1624.1624.1624.060.08%100
Jul 25, 202424.1524.1524.1124.1424.040.12%300
Jul 24, 202424.1024.1124.1024.1124.01-400
Jul 23, 202424.1124.1124.1124.1124.01-100
Jul 22, 202424.1124.1124.1124.1124.01-0.29%-
Jul 19, 202424.1824.1824.1824.1823.99-0.08%-
Jul 18, 202424.2024.2024.2024.2024.000.04%-
Jul 17, 202424.2024.2024.1824.1923.990.04%313
Jul 16, 202424.1824.1824.1824.1823.98-100
Jul 15, 202424.1824.1824.1824.1823.980.04%100
Jul 12, 202424.1724.1724.1724.1723.970.04%100
Jul 11, 202424.1624.1624.1624.1623.960.25%100
Jul 10, 202424.1024.1024.1024.1023.900.04%100
Jul 9, 202424.0924.0924.0924.0923.890.04%100
Jul 8, 202424.0924.0924.0824.0823.88-0.04%200
Jul 5, 202424.0924.0924.0924.0923.890.21%100
Jul 3, 202424.0424.0424.0424.0423.850.04%-
Jul 2, 202424.0524.0524.0324.0323.830.13%110
Jul 1, 202424.0024.0024.0024.0023.80-0.04%100
Jun 28, 202424.0124.0124.0124.0123.82--
Jun 27, 202424.0124.0124.0124.0123.820.13%328
Jun 26, 202423.9723.9823.9723.9823.79-0.04%104
Jun 25, 202423.9923.9923.9923.9923.800.04%100
Jun 24, 202423.9823.9823.9823.9823.790.04%100
Jun 21, 202423.9723.9723.9723.9723.78-100
Jun 20, 202423.9723.9723.9723.9723.78-0.50%106
Jun 18, 202424.0924.0924.0924.0923.800.17%100
Jun 17, 202424.0524.0524.0524.0523.76-0.04%100
Jun 14, 202424.0624.0624.0624.0623.77--
Jun 13, 202424.0624.0624.0624.0623.770.08%-
Jun 12, 202424.0424.0424.0424.0423.750.17%-
Jun 11, 202423.9924.0023.9924.0023.710.08%439