Virtus Newfleet Securitized Income ETF (VABS)
NYSEARCA: VABS · Real-Time Price · USD
24.20
+0.02 (0.10%)
At close: Apr 24, 2026, 4:00 PM EDT
24.20
0.00 (0.00%)
After-hours: Apr 24, 2026, 8:00 PM EDT
VABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 24.17 | 24.20 | 24.17 | 24.20 | 24.20 | 0.10% | 475 |
| Apr 23, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.02% | 370 |
| Apr 22, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.04% | 3,693 |
| Apr 21, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.12% | 103 |
| Apr 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.37% | 1,223 |
| Apr 17, 2026 | 24.30 | 24.30 | 24.28 | 24.29 | 24.19 | 0.16% | 966 |
| Apr 16, 2026 | 24.26 | 24.26 | 24.20 | 24.25 | 24.15 | - | 1,450 |
| Apr 15, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.15 | - | 135 |
| Apr 14, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.15 | - | 137 |
| Apr 13, 2026 | 24.25 | 24.26 | 24.22 | 24.25 | 24.15 | 0.08% | 1,993 |
| Apr 10, 2026 | 24.24 | 24.24 | 24.22 | 24.23 | 24.13 | - | 1,173 |
| Apr 9, 2026 | 24.23 | 24.24 | 24.23 | 24.23 | 24.13 | 0.02% | 1,786 |
| Apr 8, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.12 | 0.10% | 374 |
| Apr 7, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.10 | 0.04% | 235 |
| Apr 6, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.09 | -0.08% | 909 |
| Apr 2, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.11 | 0.17% | 216 |
| Apr 1, 2026 | 24.20 | 24.20 | 24.17 | 24.17 | 24.07 | -0.05% | 1,571 |
| Mar 31, 2026 | 24.19 | 24.19 | 24.18 | 24.18 | 24.08 | 0.08% | 545 |
| Mar 30, 2026 | 24.18 | 24.18 | 24.16 | 24.16 | 24.06 | 0.09% | 423 |
| Mar 27, 2026 | 24.14 | 24.15 | 24.14 | 24.14 | 24.04 | 0.17% | 1,056 |
| Mar 26, 2026 | 24.12 | 24.12 | 24.10 | 24.10 | 24.00 | -0.25% | 1,575 |
| Mar 25, 2026 | 24.15 | 24.16 | 24.15 | 24.16 | 24.06 | 0.12% | 124 |
| Mar 24, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.03 | -0.21% | 459 |
| Mar 23, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.08 | 0.14% | 6 |
| Mar 20, 2026 | 24.25 | 24.25 | 24.14 | 24.15 | 24.04 | -0.62% | 1,847 |
| Mar 19, 2026 | 24.26 | 24.30 | 24.26 | 24.30 | 24.10 | -0.04% | 2,408 |
| Mar 18, 2026 | 24.32 | 24.32 | 24.30 | 24.31 | 24.11 | 0.14% | 1,337 |
| Mar 17, 2026 | 24.31 | 24.32 | 24.27 | 24.27 | 24.07 | -0.21% | 1,565 |
| Mar 16, 2026 | 24.32 | 24.32 | 24.31 | 24.32 | 24.12 | 0.10% | 1,048 |
| Mar 13, 2026 | 24.30 | 24.30 | 24.29 | 24.30 | 24.10 | 0.06% | 5,371 |
| Mar 12, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.08 | -0.16% | 314 |
| Mar 11, 2026 | 24.33 | 24.33 | 24.31 | 24.32 | 24.12 | -0.06% | 1,948 |
| Mar 10, 2026 | 24.34 | 24.36 | 24.34 | 24.34 | 24.14 | -0.10% | 3,015 |
| Mar 9, 2026 | 24.34 | 24.36 | 24.34 | 24.36 | 24.16 | 0.02% | 1,641 |
| Mar 6, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.16 | 0.06% | 354 |
| Mar 5, 2026 | 24.33 | 24.34 | 24.33 | 24.34 | 24.14 | -0.06% | 1,250 |
| Mar 4, 2026 | 24.37 | 24.37 | 24.36 | 24.36 | 24.16 | -0.06% | 176 |
| Mar 3, 2026 | 24.37 | 24.40 | 24.37 | 24.37 | 24.17 | 0.04% | 2,893 |
| Mar 2, 2026 | 24.39 | 24.39 | 24.33 | 24.36 | 24.16 | -0.25% | 1,214 |
| Feb 27, 2026 | 24.40 | 24.42 | 24.40 | 24.42 | 24.22 | 0.21% | 32,419 |
| Feb 26, 2026 | 24.36 | 24.37 | 24.36 | 24.37 | 24.17 | 0.08% | 552 |
| Feb 25, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.15 | -0.02% | 580 |
| Feb 24, 2026 | 24.37 | 24.37 | 24.36 | 24.36 | 24.16 | -0.02% | 161 |
| Feb 23, 2026 | 24.35 | 24.37 | 24.35 | 24.36 | 24.16 | 0.12% | 321 |
| Feb 20, 2026 | 24.33 | 24.34 | 24.33 | 24.33 | 24.13 | -0.45% | 1,133 |
| Feb 19, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.14 | 0.04% | 123 |
| Feb 18, 2026 | 24.42 | 24.44 | 24.42 | 24.43 | 24.13 | -0.22% | 4,893 |
| Feb 17, 2026 | 24.46 | 24.49 | 24.46 | 24.49 | 24.18 | 0.08% | 2,104 |
| Feb 13, 2026 | 24.45 | 24.47 | 24.40 | 24.47 | 24.16 | 0.14% | 5,990 |
| Feb 12, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.13 | 0.16% | 159 |