Skip to main content
Virtus Newfleet ABS/MBS ETF (VABS)
NYSEARCA: VABS · Real-Time Price · USD
24.20
+0.03 (0.14%)
At close: Nov 22, 2024, 1:48 PM
24.17
-0.03 (-0.13%)
After-hours: Nov 22, 2024, 8:00 PM EST

VABS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202424.1624.2024.1524.1724.170.01%2,066
Nov 21, 202424.1624.1724.1624.1724.170.09%391
Nov 20, 202424.1424.1624.1424.1524.15-0.51%1,566
Nov 19, 202424.2724.2724.2724.2724.170.04%254
Nov 18, 202424.2524.2624.2424.2624.160.10%1,876
Nov 15, 202424.2024.2424.2024.2424.13-1,240
Nov 14, 202424.2524.2524.2424.2424.130.04%400
Nov 13, 202424.2324.2424.2324.2324.120.04%2,271
Nov 12, 202424.2124.2224.2124.2224.110.02%301
Nov 11, 202424.2124.2124.2024.2124.11-0.02%1,867
Nov 8, 202424.2224.2524.2124.2224.11-0.16%2,235
Nov 7, 202424.2624.2624.2624.2624.150.29%50
Nov 6, 202424.1724.1924.1724.1924.08-0.08%629
Nov 5, 202424.2124.2124.2124.2124.10-0.08%102
Nov 4, 202424.2124.2324.2124.2324.120.17%124
Nov 1, 202424.2124.2124.1924.1924.08-0.05%2,594
Oct 31, 202424.1624.2024.1624.2024.090.02%623
Oct 30, 202424.2124.2124.1924.1924.09-0.06%9,916
Oct 29, 202424.1924.2124.1824.2124.100.02%5,442
Oct 28, 202424.2224.2224.2024.2024.100.08%616
Oct 25, 202424.2224.2324.1824.1824.08-0.14%1,293
Oct 24, 202424.2224.2224.2224.2224.110.04%2,052
Oct 23, 202424.2124.2224.2124.2124.10-15,843
Oct 22, 202424.2224.2224.1924.2124.10-0.06%3,625
Oct 21, 202424.2324.2324.2124.2224.12-0.47%1,415
Oct 18, 202424.3524.3524.3224.3424.130.12%746
Oct 17, 202424.3124.3124.3024.3124.11-0.08%690
Oct 16, 202424.3324.3424.3124.3324.12-0.02%1,965
Oct 15, 202424.3424.3524.3324.3324.130.12%4,084
Oct 14, 202424.3024.3024.2724.3024.10-0.02%962
Oct 11, 202424.2924.3224.2924.3124.110.06%2,193
Oct 10, 202424.2724.2924.2624.2924.090.10%1,136
Oct 9, 202424.2824.2924.2724.2724.07-0.08%2,620
Oct 8, 202424.2924.3024.2824.2924.090.04%3,718
Oct 7, 202424.2924.2924.2824.2824.08-4,229
Oct 4, 202424.3124.3124.2724.2824.08-0.31%1,812
Oct 3, 202424.3624.3624.3524.3524.15-3,007
Oct 2, 202424.3524.3524.3524.3524.15-0.10%202
Oct 1, 202424.4024.4024.3824.3824.170.10%2,885
Sep 30, 202424.3424.3524.3424.3524.15-0.06%1,070
Sep 27, 202424.3724.3724.3424.3724.16-7,107
Sep 26, 202424.3724.3724.3724.3724.160.08%504
Sep 25, 202424.3724.3724.3524.3524.14-0.08%1,515
Sep 24, 202424.3624.3724.3624.3724.160.02%641
Sep 23, 202424.3624.4124.3624.3624.160.02%1,990
Sep 20, 202424.4124.4124.3624.3624.15-0.71%2,036
Sep 19, 202424.5324.5324.5324.5324.130.04%7,336
Sep 18, 202424.4924.5324.4924.5224.12-1,185
Sep 17, 202424.5224.5424.5224.5224.12-0.08%4,713
Sep 16, 202424.5524.5524.5424.5424.140.08%2,216
Sep 13, 202424.5224.5324.5024.5224.120.20%3,532
Sep 12, 202424.4824.4824.4624.4724.07-0.01%1,859
Sep 11, 202424.5024.5024.4724.4824.08-0.12%2,993
Sep 10, 202424.4924.5424.4824.5124.110.18%3,676
Sep 9, 202424.4424.4624.4424.4624.060.08%5,984
Sep 6, 202424.4224.4424.4224.4424.040.14%659
Sep 5, 202424.3924.4124.3824.4124.010.11%2,208
Sep 4, 202424.3724.3924.3724.3823.980.14%3,824
Sep 3, 202424.3524.3524.3524.3523.950.13%44
Aug 30, 202424.3124.3124.3124.3123.92-0.02%25
Aug 29, 202424.3224.3224.3224.3223.920.04%948
Aug 28, 202424.3224.3724.3124.3123.91-0.02%948
Aug 27, 202424.3224.3224.3224.3223.920.07%55
Aug 26, 202424.3024.3024.3024.3023.90-0.02%55
Aug 23, 202424.2924.3124.2924.3123.910.19%158
Aug 22, 202424.2624.2624.2624.2623.86-0.14%-
Aug 21, 202424.2924.2924.2924.2923.900.10%2
Aug 20, 202424.2624.2824.2624.2723.87-0.33%1,251
Aug 19, 202424.3524.3524.3524.3523.860.06%2
Aug 16, 202424.3424.3424.3424.3423.840.10%237
Aug 15, 202424.2824.3124.2824.3123.82-0.12%237
Aug 14, 202424.3424.3424.3424.3423.85-0.02%1
Aug 13, 202424.3524.3524.3524.3523.850.10%1
Aug 12, 202424.3224.3224.3224.3223.830.08%407
Aug 9, 202424.3024.3024.3024.3023.810.06%14
Aug 8, 202424.2924.2924.2924.2923.79-0.08%14
Aug 7, 202424.3224.3224.3124.3123.81-0.06%206
Aug 6, 202424.3224.3224.3224.3223.82-0.13%16
Aug 5, 202424.3524.3524.3524.3523.86-0.02%16
Aug 2, 202424.3524.3524.3524.3523.860.43%209
Aug 1, 202424.2724.2724.2524.2523.760.21%209
Jul 31, 202424.2024.2024.2024.2023.710.12%1
Jul 30, 202424.1724.1724.1724.1723.680.04%104
Jul 29, 202424.1624.1624.1624.1623.670.02%44
Jul 26, 202424.1624.1624.1624.1623.660.08%54
Jul 25, 202424.1524.1524.1124.1423.640.12%253
Jul 24, 202424.1024.1124.1024.1123.62-0.02%350
Jul 23, 202424.1124.1124.1124.1123.62-1
Jul 22, 202424.1124.1124.1124.1123.62-0.31%-
Jul 19, 202424.1924.1924.1924.1923.60-0.04%-
Jul 18, 202424.2024.2024.2024.2023.610.02%313
Jul 17, 202424.2024.2024.1824.1923.600.04%313
Jul 16, 202424.1824.1824.1824.1823.590.02%100
Jul 15, 202424.1824.1824.1824.1823.590.02%2
Jul 12, 202424.1724.1724.1724.1723.580.06%2
Jul 11, 202424.1624.1624.1624.1623.570.25%76
Jul 10, 202424.1024.1024.1024.1023.510.02%30
Jul 9, 202424.0924.0924.0924.0923.510.06%8
Jul 8, 202424.0924.0924.0824.0823.49-0.06%194
Jul 5, 202424.0924.0924.0924.0923.510.21%3