Virtus Newfleet Securitized Income ETF (VABS)
NYSEARCA: VABS · Real-Time Price · USD
23.82
-0.01 (-0.04%)
Sep 28, 2026, 9:46 AM EDT - Market open
VABS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 23.83 | 23.83 | 23.82 | 23.83 | 23.83 | 0.06% | 16,703 |
| Sep 24, 2026 | 23.83 | 23.83 | 23.80 | 23.82 | 23.82 | -0.02% | 1,481 |
| Sep 23, 2026 | 23.85 | 23.97 | 23.82 | 23.82 | 23.82 | -0.23% | 5,175 |
| Sep 22, 2026 | 23.89 | 23.89 | 23.88 | 23.88 | 23.88 | -0.15% | 1,331 |
| Sep 21, 2026 | 23.91 | 23.93 | 23.74 | 23.91 | 23.91 | 0.10% | 8,611 |
| Sep 18, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 23.89 | 0.05% | 169 |
| Sep 17, 2026 | 24.01 | 24.01 | 24.00 | 24.00 | 23.87 | 0.07% | 1,199 |
| Sep 16, 2026 | 24.01 | 24.01 | 23.98 | 23.98 | 23.86 | -0.01% | 260 |
| Sep 15, 2026 | 23.98 | 24.01 | 23.95 | 23.98 | 23.86 | -0.05% | 18,037 |
| Sep 14, 2026 | 24.01 | 24.01 | 24.00 | 24.00 | 23.87 | -0.02% | 141 |
| Sep 11, 2026 | 24.00 | 24.01 | 24.00 | 24.00 | 23.88 | -0.12% | 2,832 |
| Sep 10, 2026 | 24.03 | 24.03 | 24.02 | 24.03 | 23.91 | -0.21% | 3,738 |
| Sep 9, 2026 | 24.10 | 24.14 | 24.07 | 24.08 | 23.96 | -0.08% | 15,115 |
| Sep 8, 2026 | 24.09 | 24.23 | 23.96 | 24.10 | 23.98 | -0.08% | 6,963 |
| Sep 4, 2026 | 24.13 | 24.13 | 24.12 | 24.12 | 24.00 | 0.02% | 632 |
| Sep 3, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 23.99 | 0.10% | 107 |
| Sep 2, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 23.97 | 0.02% | 44 |
| Sep 1, 2026 | 24.09 | 24.10 | 24.09 | 24.09 | 23.96 | -0.10% | 2,290 |
| Aug 31, 2026 | 24.11 | 24.13 | 24.11 | 24.11 | 23.99 | - | 8,700 |
| Aug 28, 2026 | 24.14 | 24.14 | 24.11 | 24.11 | 23.99 | -0.21% | 657 |
| Aug 27, 2026 | 24.16 | 24.17 | 24.16 | 24.16 | 24.03 | -0.08% | 1,468 |
| Aug 26, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.05 | -0.04% | 379 |
| Aug 25, 2026 | 24.16 | 24.19 | 24.16 | 24.19 | 24.06 | 0.14% | 3,776 |
| Aug 24, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.03 | 0.12% | 101 |
| Aug 21, 2026 | 24.10 | 24.13 | 24.10 | 24.13 | 24.00 | 0.02% | 321 |
| Aug 20, 2026 | 24.13 | 24.13 | 24.12 | 24.12 | 24.00 | -0.16% | 160 |
| Aug 19, 2026 | 24.25 | 24.28 | 24.25 | 24.28 | 24.03 | 0.17% | 3,327 |
| Aug 18, 2026 | 24.24 | 24.25 | 24.24 | 24.24 | 23.99 | 0.02% | 374 |
| Aug 17, 2026 | 24.21 | 24.24 | 24.21 | 24.24 | 23.99 | -0.02% | 239 |
| Aug 14, 2026 | 24.24 | 24.24 | 24.21 | 24.24 | 23.99 | 0.14% | 1,525 |
| Aug 13, 2026 | 24.22 | 24.22 | 24.21 | 24.21 | 23.96 | -0.04% | 1,472 |
| Aug 12, 2026 | 24.19 | 24.22 | 24.19 | 24.22 | 23.97 | 0.12% | 303 |
| Aug 11, 2026 | 24.20 | 24.20 | 24.19 | 24.19 | 23.94 | -0.06% | 275 |
| Aug 10, 2026 | 24.19 | 24.20 | 24.19 | 24.20 | 23.95 | - | 241 |
| Aug 7, 2026 | 24.19 | 24.21 | 24.19 | 24.20 | 23.95 | 0.04% | 2,897 |
| Aug 6, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 23.94 | -0.08% | 15 |
| Aug 5, 2026 | 24.18 | 24.22 | 24.18 | 24.21 | 23.96 | 0.04% | 590 |
| Aug 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.95 | 0.29% | 16 |
| Aug 3, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 23.89 | 0.04% | 386 |
| Jul 31, 2026 | 24.11 | 24.12 | 24.11 | 24.12 | 23.88 | -0.08% | 1,080 |
| Jul 30, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 23.90 | -0.04% | 153 |
| Jul 29, 2026 | 24.09 | 24.15 | 24.07 | 24.15 | 23.90 | 0.27% | 1,484 |
| Jul 28, 2026 | 24.09 | 24.10 | 24.08 | 24.08 | 23.84 | 0.02% | 3,671 |
| Jul 27, 2026 | 24.10 | 24.10 | 24.07 | 24.08 | 23.84 | -0.04% | 2,122 |
| Jul 24, 2026 | 24.09 | 24.10 | 24.09 | 24.09 | 23.85 | 0.21% | 3,047 |
| Jul 23, 2026 | 24.05 | 24.06 | 23.94 | 24.04 | 23.80 | -0.15% | 7,469 |
| Jul 22, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 23.83 | -0.06% | 743 |
| Jul 21, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 23.85 | -0.08% | 17 |
| Jul 20, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 23.87 | -0.04% | 45 |
| Jul 17, 2026 | 24.23 | 24.23 | 24.21 | 24.21 | 23.87 | - | 421 |