Virtus Newfleet Securitized Income ETF (VABS)
NYSEARCA: VABS · Real-Time Price · USD
24.21
+0.04 (0.14%)
At close: Jun 26, 2026, 4:00 PM EDT
24.21
0.00 (0.00%)
After-hours: Jun 26, 2026, 8:00 PM EDT
VABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 24.19 | 24.21 | 24.19 | 24.21 | 24.21 | 0.14% | 1,904 |
| Jun 25, 2026 | 24.18 | 24.18 | 24.17 | 24.18 | 24.18 | 0.06% | 1,164 |
| Jun 24, 2026 | 24.16 | 24.17 | 24.15 | 24.16 | 24.16 | 0.12% | 1,442 |
| Jun 23, 2026 | 24.14 | 24.14 | 24.13 | 24.13 | 24.13 | 0.08% | 334 |
| Jun 22, 2026 | 24.12 | 24.12 | 24.11 | 24.11 | 24.11 | -0.11% | 4,930 |
| Jun 18, 2026 | 24.23 | 24.23 | 24.22 | 24.22 | 24.14 | -0.08% | 1,539 |
| Jun 17, 2026 | 24.25 | 24.25 | 24.24 | 24.24 | 24.16 | -0.04% | 281 |
| Jun 16, 2026 | 24.22 | 24.25 | 24.22 | 24.25 | 24.17 | 0.06% | 3,075 |
| Jun 15, 2026 | 24.25 | 24.25 | 24.23 | 24.23 | 24.15 | 0.06% | 1,445 |
| Jun 12, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.14 | -0.06% | 5,016 |
| Jun 11, 2026 | 24.24 | 24.24 | 24.23 | 24.23 | 24.15 | 0.14% | 2,446 |
| Jun 10, 2026 | 24.19 | 24.20 | 24.19 | 24.20 | 24.12 | 0.02% | 2,957 |
| Jun 9, 2026 | 24.18 | 24.19 | 24.18 | 24.19 | 24.11 | 0.08% | 5,249 |
| Jun 8, 2026 | 24.18 | 24.18 | 24.17 | 24.17 | 24.09 | 0.08% | 1,334,764 |
| Jun 5, 2026 | 24.16 | 24.16 | 24.14 | 24.15 | 24.07 | 0.05% | 4,452 |
| Jun 4, 2026 | 24.19 | 24.19 | 24.14 | 24.14 | 24.06 | 0.01% | 5,173 |
| Jun 3, 2026 | 24.18 | 24.18 | 24.14 | 24.14 | 24.06 | -0.14% | 1,779 |
| Jun 2, 2026 | 24.16 | 24.17 | 24.16 | 24.17 | 24.09 | 0.04% | 2,493 |
| Jun 1, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.08 | -0.04% | 400 |
| May 29, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.09 | 0.06% | 14 |
| May 28, 2026 | 24.15 | 24.28 | 24.15 | 24.16 | 24.08 | 0.15% | 5,239 |
| May 27, 2026 | 24.15 | 24.15 | 24.12 | 24.12 | 24.04 | -0.04% | 3,432 |
| May 26, 2026 | 24.12 | 24.13 | 24.12 | 24.13 | 24.05 | 0.12% | 295 |
| May 22, 2026 | 24.09 | 24.10 | 24.09 | 24.10 | 24.02 | - | 318 |
| May 21, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.02 | - | 418 |
| May 20, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.02 | 0.14% | 195 |
| May 19, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 23.99 | -0.06% | 971 |
| May 18, 2026 | 24.19 | 24.19 | 24.18 | 24.18 | 24.00 | 0.04% | 1,671 |
| May 15, 2026 | 24.16 | 24.18 | 24.16 | 24.17 | 23.99 | -0.08% | 15,266 |
| May 14, 2026 | 24.21 | 24.21 | 24.19 | 24.19 | 24.01 | - | 264 |
| May 13, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.01 | -0.02% | 1,404 |
| May 12, 2026 | 24.17 | 24.21 | 24.13 | 24.20 | 24.02 | -0.02% | 24,795 |
| May 11, 2026 | 24.21 | 24.22 | 24.20 | 24.20 | 24.02 | -0.08% | 901 |
| May 8, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.04 | 0.12% | 109 |
| May 7, 2026 | 24.21 | 24.21 | 24.19 | 24.19 | 24.01 | -0.08% | 877 |
| May 6, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.03 | 0.17% | 166 |
| May 5, 2026 | 24.18 | 24.22 | 24.17 | 24.17 | 23.99 | 0.02% | 1,670 |
| May 4, 2026 | 24.17 | 24.17 | 24.16 | 24.17 | 23.99 | -0.12% | 3,421 |
| May 1, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.02 | 0.10% | 76 |
| Apr 30, 2026 | 24.18 | 24.18 | 24.17 | 24.17 | 23.99 | 0.04% | 825 |
| Apr 29, 2026 | 24.17 | 24.18 | 24.16 | 24.16 | 23.98 | -0.12% | 1,012 |
| Apr 28, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.01 | -0.05% | 130 |
| Apr 27, 2026 | 24.20 | 24.21 | 24.20 | 24.20 | 24.03 | 0.01% | 1,878 |
| Apr 24, 2026 | 24.17 | 24.20 | 24.17 | 24.20 | 24.02 | 0.10% | 475 |
| Apr 23, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.00 | -0.02% | 370 |
| Apr 22, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.00 | 0.04% | 3,693 |
| Apr 21, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 23.99 | -0.12% | 103 |
| Apr 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.02 | 0.04% | 1,223 |
| Apr 17, 2026 | 24.30 | 24.30 | 24.28 | 24.29 | 24.01 | 0.16% | 966 |
| Apr 16, 2026 | 24.26 | 24.26 | 24.20 | 24.25 | 23.97 | - | 1,450 |