Skip to main content
logo
Virtus Newfleet Securitized Income ETF (VABS)
NYSEARCA: VABS · Real-Time Price · USD
24.14
-0.02 (-0.08%)
Aug 28, 2026, 11:25 AM EDT - Market open

VABS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202624.1624.1724.1624.1624.16-0.08%1,448
Aug 26, 202624.1824.1824.1824.1824.18-0.04%379
Aug 25, 202624.1624.1924.1624.1924.190.14%3,776
Aug 24, 202624.1624.1624.1624.1624.160.12%101
Aug 21, 202624.1024.1324.1024.1324.130.02%321
Aug 20, 202624.1324.1324.1224.1224.12-0.16%160
Aug 19, 202624.2524.2824.2524.2824.160.17%3,327
Aug 18, 202624.2424.2524.2424.2424.120.02%374
Aug 17, 202624.2124.2424.2124.2424.11-0.02%239
Aug 14, 202624.2424.2424.2124.2424.120.14%1,525
Aug 13, 202624.2224.2224.2124.2124.08-0.04%1,472
Aug 12, 202624.1924.2224.1924.2224.090.12%303
Aug 11, 202624.2024.2024.1924.1924.06-0.06%275
Aug 10, 202624.1924.2024.1924.2024.08-241
Aug 7, 202624.1924.2124.1924.2024.080.04%2,897
Aug 6, 202624.1924.1924.1924.1924.07-0.08%15
Aug 5, 202624.1824.2224.1824.2124.090.04%590
Aug 4, 202624.2024.2024.2024.2024.080.29%16
Aug 3, 202624.1324.1324.1324.1324.010.04%386
Jul 31, 202624.1124.1224.1124.1224.00-0.08%1,080
Jul 30, 202624.1424.1424.1424.1424.02-0.04%153
Jul 29, 202624.0924.1524.0724.1524.030.27%1,484
Jul 28, 202624.0924.1024.0824.0823.960.02%3,671
Jul 27, 202624.1024.1024.0724.0823.96-0.04%2,122
Jul 24, 202624.0924.1024.0924.0923.970.21%3,047
Jul 23, 202624.0524.0623.9424.0423.92-0.15%7,469
Jul 22, 202624.0824.0824.0824.0823.95-0.06%743
Jul 21, 202624.0924.0924.0924.0923.97-0.08%17
Jul 20, 202624.1124.1124.1124.1123.99-0.04%45
Jul 17, 202624.2324.2324.2124.2124.00-421
Jul 16, 202624.2024.2124.2024.2124.000.04%2,477
Jul 15, 202624.1924.2124.1924.2023.990.08%1,222
Jul 14, 202624.1824.1824.1824.1823.970.12%344
Jul 13, 202624.1524.1524.1524.1523.94-0.06%19
Jul 10, 202624.1724.1724.1724.1723.95-0.06%17
Jul 9, 202624.1724.1824.1724.1823.970.06%877
Jul 8, 202624.1724.1824.1624.1723.95-0.04%3,488
Jul 7, 202624.1824.1824.1824.1823.96-0.08%315
Jul 6, 202624.1924.2024.1824.2023.980.06%1,601
Jul 2, 202624.2024.2024.1824.1823.970.04%17,478
Jul 1, 202624.1824.1824.1624.1723.96-1,794
Jun 30, 202624.1924.1924.1624.1723.96-0.08%1,412
Jun 29, 202624.2024.2024.1824.1923.98-0.08%2,709
Jun 26, 202624.1924.2124.1924.2124.000.14%1,904
Jun 25, 202624.1824.1824.1724.1823.960.06%1,164
Jun 24, 202624.1624.1724.1524.1623.950.12%1,442
Jun 23, 202624.1424.1424.1324.1323.920.08%334
Jun 22, 202624.1224.1224.1124.1123.90-0.11%4,930
Jun 18, 202624.2324.2324.2224.2223.93-0.08%1,539
Jun 17, 202624.2524.2524.2424.2423.95-0.04%281