Virtus Newfleet ABS/MBS ETF (VABS)
NYSEARCA: VABS · Real-Time Price · USD
24.50
+0.01 (0.04%)
At close: Jul 18, 2025, 4:00 PM
24.50
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT

VABS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202524.5024.5024.5024.5024.500.04%1,140
Jul 17, 202524.5024.5024.4924.4924.490.02%1,083
Jul 16, 202524.4824.4824.4824.4824.480.14%67
Jul 15, 202524.4524.4524.4524.4524.45-0.31%353
Jul 14, 202524.4924.5224.4524.5224.520.25%1,191
Jul 11, 202524.4524.4724.4524.4624.46-0.06%1,177
Jul 10, 202524.4824.4824.4824.4824.480.06%201
Jul 9, 202524.4724.4724.4624.4624.46-0.24%700
Jul 8, 202524.4624.5224.4424.5224.520.29%4,534
Jul 7, 202524.4624.4624.4424.4524.45-0.02%1,136
Jul 3, 202524.4524.4624.4524.4624.46-0.04%1,499
Jul 2, 202524.4424.4824.4424.4724.47-0.09%1,152
Jul 1, 202524.5024.5324.4824.4924.49-0.25%9,106
Jun 30, 202524.5024.5524.4724.5524.550.30%2,617
Jun 27, 202524.4824.5424.4824.4824.480.02%14,744
Jun 26, 202524.4424.5324.4424.4724.470.09%3,997
Jun 25, 202524.4424.4524.4424.4524.450.06%2,040
Jun 24, 202524.4324.4424.4324.4424.440.09%1,951
Jun 23, 202524.4324.4324.3924.4124.410.09%532
Jun 20, 202524.3724.3924.3724.3924.39-0.30%1,910
Jun 18, 202524.4824.5024.4524.4724.360.08%2,445
Jun 17, 202524.4524.4524.4524.4524.340.04%142
Jun 16, 202524.4324.4424.4224.4424.330.04%1,163
Jun 13, 202524.4424.4724.4224.4324.32-0.08%976
Jun 12, 202524.4524.4524.4524.4524.340.12%70
Jun 11, 202524.4224.4224.4124.4224.310.10%487
Jun 10, 202524.4124.4724.3924.3924.28-5,207
Jun 9, 202524.3824.3924.3824.3924.280.12%1,653
Jun 6, 202524.4224.4224.3624.3624.25-0.27%336
Jun 5, 202524.4424.4424.4324.4324.32-0.02%1,947
Jun 4, 202524.4024.4324.3824.4324.320.25%10,311
Jun 3, 202524.3724.4524.3624.3724.26-0.10%10,528
Jun 2, 202524.3724.4424.3724.4024.29-0.04%3,271
May 30, 202524.3924.4624.3924.4124.300.21%11,491
May 29, 202524.3324.4024.2924.3624.250.10%4,314
May 28, 202524.3424.3824.3224.3324.22-0.06%1,913
May 27, 202524.3424.3924.3424.3524.240.02%1,638
May 23, 202524.3024.3524.3024.3424.230.16%1,433
May 22, 202524.3024.3024.3024.3024.190.10%90
May 21, 202524.2824.2924.2724.2824.17-0.10%850
May 20, 202524.3024.3024.3024.3024.19-0.43%557
May 19, 202524.4024.4124.3924.4124.200.08%1,018
May 16, 202524.4224.4224.3824.3924.180.35%1,292
May 15, 202524.3524.3624.2524.3024.09-0.06%7,972
May 14, 202524.3224.3324.3024.3224.11-0.08%10,639
May 13, 202524.3724.3724.3224.3424.130.10%766
May 12, 202524.3124.3324.3024.3124.10-0.29%2,674
May 9, 202524.3624.3924.3324.3824.170.18%1,361
May 8, 202524.3724.3824.3424.3424.13-0.21%3,242
May 7, 202524.3924.3924.3624.3924.180.10%5,214