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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 24.29 | 24.31 | 24.29 | 24.31 | 24.31 | 0.08% | 361 |
Apr 24, 2025 | 24.26 | 24.29 | 24.25 | 24.29 | 24.29 | 0.20% | 1,469 |
Apr 23, 2025 | 24.23 | 24.26 | 24.23 | 24.24 | 24.24 | -0.10% | 821 |
Apr 22, 2025 | 24.25 | 24.26 | 24.25 | 24.26 | 24.26 | -0.06% | 166 |
Apr 21, 2025 | 24.27 | 24.30 | 24.26 | 24.27 | 24.27 | -0.29% | 191,684 |
Apr 17, 2025 | 24.35 | 24.35 | 24.34 | 24.35 | 24.24 | 0.06% | 1,005 |
Apr 16, 2025 | 24.32 | 24.33 | 24.31 | 24.33 | 24.23 | 0.16% | 2,010 |
Apr 15, 2025 | 24.28 | 24.29 | 24.28 | 24.29 | 24.19 | 0.10% | 393 |
Apr 14, 2025 | 24.23 | 24.27 | 24.23 | 24.27 | 24.16 | 0.19% | 1,622 |
Apr 11, 2025 | 24.22 | 24.27 | 24.22 | 24.22 | 24.12 | -0.12% | 3,083 |
Apr 10, 2025 | 24.22 | 24.28 | 24.22 | 24.25 | 24.14 | -0.12% | 973 |
Apr 9, 2025 | 24.30 | 24.33 | 24.11 | 24.27 | 24.17 | -0.30% | 7,343 |
Apr 8, 2025 | 24.27 | 24.35 | 24.23 | 24.35 | 24.24 | -0.16% | 3,653 |
Apr 7, 2025 | 24.47 | 24.47 | 24.18 | 24.39 | 24.28 | -0.36% | 7,270 |
Apr 4, 2025 | 24.52 | 24.55 | 24.46 | 24.47 | 24.37 | - | 4,495 |
Apr 3, 2025 | 24.48 | 24.48 | 24.43 | 24.48 | 24.37 | 0.33% | 2,005 |
Apr 2, 2025 | 24.41 | 24.41 | 24.34 | 24.40 | 24.29 | 0.14% | 4,589 |
Apr 1, 2025 | 24.39 | 24.40 | 24.33 | 24.36 | 24.26 | -0.14% | 6,205 |
Mar 31, 2025 | 24.39 | 24.40 | 24.38 | 24.40 | 24.29 | 0.10% | 313 |
Mar 28, 2025 | 24.37 | 24.37 | 24.34 | 24.37 | 24.27 | 0.18% | 622 |
Mar 27, 2025 | 24.32 | 24.33 | 24.32 | 24.33 | 24.22 | 0.13% | 326 |
Mar 26, 2025 | 24.30 | 24.31 | 24.29 | 24.29 | 24.19 | -0.16% | 1,162 |
Mar 25, 2025 | 24.35 | 24.35 | 24.33 | 24.33 | 24.23 | 0.13% | 1,538 |
Mar 24, 2025 | 24.31 | 24.32 | 24.27 | 24.30 | 24.20 | -0.14% | 24,947 |
Mar 21, 2025 | 24.36 | 24.36 | 24.29 | 24.33 | 24.23 | 0.04% | 38,033 |
Mar 20, 2025 | 24.34 | 24.34 | 24.21 | 24.33 | 24.22 | -0.36% | 75,251 |
Mar 19, 2025 | 24.39 | 24.42 | 24.39 | 24.41 | 24.21 | 0.05% | 3,065 |
Mar 18, 2025 | 24.40 | 24.42 | 24.29 | 24.40 | 24.19 | 0.08% | 39,405 |
Mar 17, 2025 | 24.42 | 24.42 | 24.33 | 24.38 | 24.17 | -0.14% | 32,006 |
Mar 14, 2025 | 24.49 | 24.49 | 24.41 | 24.42 | 24.21 | -0.16% | 1,342 |
Mar 13, 2025 | 24.45 | 24.49 | 24.37 | 24.46 | 24.25 | -0.08% | 11,399 |
Mar 12, 2025 | 24.49 | 24.49 | 24.41 | 24.48 | 24.27 | -0.08% | 3,562 |
Mar 11, 2025 | 24.50 | 24.52 | 24.46 | 24.50 | 24.29 | 0.27% | 5,081 |
Mar 10, 2025 | 24.48 | 24.51 | 24.36 | 24.43 | 24.22 | -0.27% | 101,265 |
Mar 7, 2025 | 24.61 | 24.61 | 24.49 | 24.50 | 24.29 | 0.04% | 3,141 |
Mar 6, 2025 | 24.44 | 24.50 | 24.42 | 24.49 | 24.28 | 0.16% | 5,629 |
Mar 5, 2025 | 24.51 | 24.51 | 24.38 | 24.45 | 24.24 | -0.39% | 22,307 |
Mar 4, 2025 | 24.56 | 24.62 | 24.54 | 24.54 | 24.33 | -0.52% | 12,932 |
Mar 3, 2025 | 24.47 | 24.69 | 24.47 | 24.67 | 24.46 | 0.72% | 12,587 |
Feb 28, 2025 | 24.48 | 24.61 | 24.48 | 24.49 | 24.29 | 0.27% | 11,244 |
Feb 27, 2025 | 24.45 | 24.45 | 24.42 | 24.43 | 24.22 | -0.07% | 2,648 |
Feb 26, 2025 | 24.42 | 24.45 | 24.42 | 24.45 | 24.24 | 0.08% | 1,825 |
Feb 25, 2025 | 24.43 | 24.48 | 24.40 | 24.43 | 24.22 | -0.39% | 2,764 |
Feb 24, 2025 | 24.38 | 24.55 | 24.36 | 24.52 | 24.31 | 0.68% | 7,247 |
Feb 21, 2025 | 24.32 | 24.39 | 24.32 | 24.36 | 24.15 | 0.16% | 3,459 |
Feb 20, 2025 | 24.29 | 24.33 | 24.29 | 24.32 | 24.11 | -0.18% | 3,733 |
Feb 19, 2025 | 24.36 | 24.36 | 24.35 | 24.36 | 24.10 | -0.06% | 3,193 |
Feb 18, 2025 | 24.35 | 24.38 | 24.35 | 24.38 | 24.11 | 0.08% | 2,475 |
Feb 14, 2025 | 24.35 | 24.37 | 24.35 | 24.36 | 24.09 | 0.16% | 4,115 |
Feb 13, 2025 | 24.29 | 24.33 | 24.29 | 24.32 | 24.05 | 0.14% | 6,057 |