Skip to main content
Virtus Newfleet ABS/MBS ETF (VABS)
NYSEARCA: VABS · Real-Time Price · USD
24.30
-0.03 (-0.13%)
Jan 17, 2025, 3:58 PM EST - Market closed

VABS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202524.2724.3024.2624.3024.30-0.13%6,704
Jan 16, 202524.2324.3624.2324.3324.330.35%8,177
Jan 15, 202524.2624.2624.2324.2524.250.08%6,138
Jan 14, 202524.2024.2324.2024.2324.230.17%20,715
Jan 13, 202524.2024.2124.1724.1924.19-0.04%220,246
Jan 10, 202524.1924.2024.1924.1924.19-0.09%10,750
Jan 8, 202524.2024.2324.1924.2224.220.10%2,308
Jan 7, 202524.1924.1924.1924.1924.190.02%1,266
Jan 6, 202524.1724.2024.1724.1924.190.02%3,395
Jan 3, 202524.2024.2024.1824.1824.180.02%173
Jan 2, 202524.1824.1824.1824.1824.180.02%38
Dec 31, 202424.1924.2024.1524.1724.17-0.04%1,991
Dec 30, 202424.1824.1824.1824.1824.180.14%4,438
Dec 27, 202424.1624.1624.1524.1524.15-681
Dec 26, 202424.1424.1524.1424.1524.150.02%904
Dec 24, 202424.1224.1424.1224.1424.140.04%105
Dec 23, 202424.1324.1324.1124.1324.130.02%1,712
Dec 20, 202424.1424.1424.1224.1324.13-0.70%1,188
Dec 19, 202424.2824.3024.2824.3024.130.16%782
Dec 18, 202424.3024.3224.2624.2624.09-0.19%1,480
Dec 17, 202424.3024.3124.3024.3024.14-0.02%2,841
Dec 16, 202424.3224.3224.2924.3124.140.06%1,062
Dec 13, 202424.3024.3024.2924.2924.13-0.04%115
Dec 12, 202424.3024.3024.3024.3024.14-2,004
Dec 11, 202424.3024.3124.2424.3024.14-0.04%2,276
Dec 10, 202424.3024.3124.3024.3124.15-0.08%609
Dec 9, 202424.3124.3324.3024.3324.170.08%2,283
Dec 6, 202424.3124.3124.3124.3124.150.14%198
Dec 5, 202424.2824.2824.2824.2824.11-0.04%100
Dec 4, 202424.2924.2924.2924.2924.120.10%16
Dec 3, 202424.2524.2624.2524.2624.100.02%394
Dec 2, 202424.2624.2624.2624.2624.090.02%451
Nov 29, 202424.2624.2624.2524.2524.090.06%207
Nov 27, 202424.2424.2424.2424.2424.070.21%457
Nov 26, 202424.1824.1924.1824.1924.02-0.19%4,075
Nov 25, 202424.1924.2324.1524.2324.070.25%3,154
Nov 22, 202424.1624.2024.1524.1724.010.01%2,066
Nov 21, 202424.1624.1724.1624.1724.000.09%391
Nov 20, 202424.1424.1624.1424.1523.98-0.51%1,566
Nov 19, 202424.2724.2724.2724.2724.000.04%254
Nov 18, 202424.2524.2624.2424.2623.990.10%1,876
Nov 15, 202424.2024.2424.2024.2423.97-1,240
Nov 14, 202424.2524.2524.2424.2423.970.04%400
Nov 13, 202424.2324.2424.2324.2323.960.04%2,271
Nov 12, 202424.2124.2224.2124.2223.950.02%301
Nov 11, 202424.2124.2124.2024.2123.94-0.02%1,867
Nov 8, 202424.2224.2524.2124.2223.95-0.16%2,235
Nov 7, 202424.2624.2624.2624.2623.990.29%50
Nov 6, 202424.1724.1924.1724.1923.92-0.08%629
Nov 5, 202424.2124.2124.2124.2123.94-0.08%102
Nov 4, 202424.2124.2324.2124.2323.960.17%124
Nov 1, 202424.2124.2124.1924.1923.92-0.05%2,594
Oct 31, 202424.1624.2024.1624.2023.930.02%623
Oct 30, 202424.2124.2124.1924.1923.92-0.06%9,916
Oct 29, 202424.1924.2124.1824.2123.940.02%5,442
Oct 28, 202424.2224.2224.2024.2023.930.08%616
Oct 25, 202424.2224.2324.1824.1823.92-0.14%1,293
Oct 24, 202424.2224.2224.2224.2223.950.04%2,052
Oct 23, 202424.2124.2224.2124.2123.94-15,843
Oct 22, 202424.2224.2224.1924.2123.94-0.06%3,625
Oct 21, 202424.2324.2324.2124.2223.95-0.47%1,415
Oct 18, 202424.3524.3524.3224.3423.970.12%746
Oct 17, 202424.3124.3124.3024.3123.94-0.08%690
Oct 16, 202424.3324.3424.3124.3323.96-0.02%1,965
Oct 15, 202424.3424.3524.3324.3323.970.12%4,084
Oct 14, 202424.3024.3024.2724.3023.94-0.02%962
Oct 11, 202424.2924.3224.2924.3123.940.06%2,193
Oct 10, 202424.2724.2924.2624.2923.930.10%1,136
Oct 9, 202424.2824.2924.2724.2723.90-0.08%2,620
Oct 8, 202424.2924.3024.2824.2923.920.04%3,718
Oct 7, 202424.2924.2924.2824.2823.91-4,229
Oct 4, 202424.3124.3124.2724.2823.91-0.31%1,812
Oct 3, 202424.3624.3624.3524.3523.99-3,007
Oct 2, 202424.3524.3524.3524.3523.99-0.10%202
Oct 1, 202424.4024.4024.3824.3824.010.10%2,885
Sep 30, 202424.3424.3524.3424.3523.99-0.06%1,070
Sep 27, 202424.3724.3724.3424.3724.00-7,107
Sep 26, 202424.3724.3724.3724.3724.000.08%504
Sep 25, 202424.3724.3724.3524.3523.98-0.08%1,515
Sep 24, 202424.3624.3724.3624.3724.000.02%641
Sep 23, 202424.3624.4124.3624.3624.000.02%1,990
Sep 20, 202424.4124.4124.3624.3623.99-0.71%2,036
Sep 19, 202424.5324.5324.5324.5323.970.04%7,336
Sep 18, 202424.4924.5324.4924.5223.96-1,185
Sep 17, 202424.5224.5424.5224.5223.96-0.08%4,713
Sep 16, 202424.5524.5524.5424.5423.980.08%2,216
Sep 13, 202424.5224.5324.5024.5223.960.20%3,532
Sep 12, 202424.4824.4824.4624.4723.91-0.01%1,859
Sep 11, 202424.5024.5024.4724.4823.91-0.12%2,993
Sep 10, 202424.4924.5424.4824.5123.940.18%3,676
Sep 9, 202424.4424.4624.4424.4623.900.08%5,984
Sep 6, 202424.4224.4424.4224.4423.880.14%659
Sep 5, 202424.3924.4124.3824.4123.840.11%2,208
Sep 4, 202424.3724.3924.3724.3823.820.14%3,824
Sep 3, 202424.3524.3524.3524.3523.790.13%44
Aug 30, 202424.3124.3124.3124.3123.75-0.02%25
Aug 29, 202424.3224.3224.3224.3223.760.04%948
Aug 28, 202424.3224.3724.3124.3123.75-0.02%948
Aug 27, 202424.3224.3224.3224.3223.760.07%55
Aug 26, 202424.3024.3024.3024.3023.74-0.02%55