Virtus Newfleet ABS/MBS ETF (VABS)
NYSEARCA: VABS · Real-Time Price · USD
24.29
0.00 (0.02%)
At close: Jan 7, 2026, 4:00 PM EST
24.29
0.00 (0.00%)
After-hours: Jan 7, 2026, 4:10 PM EST
VABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 24.28 | 24.28 | 24.28 | 24.27 | - | -0.04% | 669 |
| Jan 6, 2026 | 24.28 | 24.28 | 24.27 | 24.28 | 24.28 | - | 3,026 |
| Jan 5, 2026 | 24.27 | 24.28 | 24.27 | 24.28 | 24.28 | 0.10% | 1,857 |
| Jan 2, 2026 | 24.25 | 24.27 | 24.12 | 24.26 | 24.26 | - | 9,725 |
| Dec 31, 2025 | 24.26 | 24.28 | 24.22 | 24.26 | 24.26 | -0.02% | 4,701 |
| Dec 30, 2025 | 24.25 | 24.27 | 24.22 | 24.26 | 24.26 | 0.17% | 2,500 |
| Dec 29, 2025 | 24.26 | 24.26 | 24.10 | 24.22 | 24.22 | -0.12% | 22,113 |
| Dec 26, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.04% | 1,046 |
| Dec 24, 2025 | 24.23 | 24.25 | 24.23 | 24.24 | 24.24 | 0.08% | 9,611 |
| Dec 23, 2025 | 24.21 | 24.22 | 24.20 | 24.22 | 24.22 | -0.02% | 2,897 |
| Dec 22, 2025 | 24.22 | 24.23 | 24.22 | 24.23 | 24.23 | -0.66% | 670 |
| Dec 19, 2025 | 24.38 | 24.40 | 24.38 | 24.39 | 24.24 | 0.02% | 381 |
| Dec 18, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.23 | 0.04% | 304 |
| Dec 17, 2025 | 24.36 | 24.37 | 24.36 | 24.37 | 24.22 | - | 2,391 |
| Dec 16, 2025 | 24.35 | 24.37 | 24.35 | 24.37 | 24.22 | 0.08% | 477 |
| Dec 15, 2025 | 24.34 | 24.35 | 24.31 | 24.35 | 24.20 | 0.08% | 1,491 |
| Dec 12, 2025 | 24.34 | 24.34 | 24.28 | 24.33 | 24.18 | -0.02% | 10,664 |
| Dec 11, 2025 | 24.39 | 24.39 | 24.34 | 24.34 | 24.19 | 0.06% | 1,244 |
| Dec 10, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.17 | 0.12% | 154 |
| Dec 9, 2025 | 24.30 | 24.30 | 24.29 | 24.29 | 24.14 | -0.02% | 2,234 |
| Dec 8, 2025 | 24.28 | 24.31 | 24.28 | 24.30 | 24.15 | -0.08% | 1,621 |
| Dec 5, 2025 | 24.31 | 24.32 | 24.31 | 24.32 | 24.17 | -0.06% | 725 |
| Dec 4, 2025 | 24.35 | 24.35 | 24.33 | 24.33 | 24.18 | -0.14% | 751 |
| Dec 3, 2025 | 24.35 | 24.37 | 24.35 | 24.37 | 24.22 | 0.19% | 1,140 |
| Dec 2, 2025 | 24.31 | 24.32 | 24.31 | 24.32 | 24.17 | 0.04% | 909 |
| Dec 1, 2025 | 24.25 | 24.31 | 24.25 | 24.31 | 24.16 | -0.12% | 1,293 |
| Nov 28, 2025 | 24.34 | 24.34 | 24.33 | 24.34 | 24.19 | 0.06% | 1,635 |
| Nov 26, 2025 | 24.32 | 24.33 | 24.32 | 24.33 | 24.18 | - | 795 |
| Nov 25, 2025 | 24.31 | 24.33 | 24.31 | 24.33 | 24.18 | 0.15% | 1,645 |
| Nov 24, 2025 | 24.29 | 24.31 | 24.28 | 24.29 | 24.14 | -0.05% | 1,219 |
| Nov 21, 2025 | 24.28 | 24.30 | 24.27 | 24.30 | 24.15 | 0.12% | 3,123 |
| Nov 20, 2025 | 24.25 | 24.27 | 24.25 | 24.27 | 24.12 | -0.33% | 541 |
| Nov 19, 2025 | 24.36 | 24.38 | 24.32 | 24.35 | 24.10 | - | 4,427 |
| Nov 18, 2025 | 24.36 | 24.36 | 24.35 | 24.35 | 24.10 | 0.04% | 676 |
| Nov 17, 2025 | 24.34 | 24.34 | 24.31 | 24.34 | 24.09 | 0.04% | 8,757 |
| Nov 14, 2025 | 24.35 | 24.35 | 24.30 | 24.33 | 24.08 | -0.02% | 9,816 |
| Nov 13, 2025 | 24.32 | 24.35 | 24.32 | 24.34 | 24.09 | -0.06% | 1,206 |
| Nov 12, 2025 | 24.36 | 24.36 | 24.35 | 24.35 | 24.10 | 0.04% | 2,907 |
| Nov 11, 2025 | 24.35 | 24.35 | 24.33 | 24.34 | 24.09 | 0.12% | 2,504 |
| Nov 10, 2025 | 24.33 | 24.33 | 24.13 | 24.31 | 24.06 | -0.08% | 7,944 |
| Nov 7, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.08 | 0.02% | 217 |
| Nov 6, 2025 | 24.31 | 24.33 | 24.28 | 24.33 | 24.08 | 0.25% | 4,341 |
| Nov 5, 2025 | 24.28 | 24.28 | 24.27 | 24.27 | 24.02 | -0.21% | 507 |
| Nov 4, 2025 | 24.31 | 24.32 | 24.31 | 24.32 | 24.07 | 0.12% | 18,466 |
| Nov 3, 2025 | 24.28 | 24.29 | 24.24 | 24.29 | 24.04 | 0.08% | 5,811 |
| Oct 31, 2025 | 24.28 | 24.28 | 24.26 | 24.27 | 24.02 | -0.14% | 2,723 |
| Oct 30, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.05 | -0.09% | 694 |
| Oct 29, 2025 | 24.35 | 24.35 | 24.32 | 24.32 | 24.07 | -0.08% | 1,878 |
| Oct 28, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.09 | -0.08% | 1,141 |
| Oct 27, 2025 | 24.33 | 24.36 | 24.33 | 24.36 | 24.11 | 0.10% | 1,482 |