Skip to main content
logo
Virtus Newfleet Securitized Income ETF (VABS)
NYSEARCA: VABS · Real-Time Price · USD
23.81
0.00 (0.00%)
Oct 23, 2026, 4:00 PM EDT - Market closed

VABS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202623.7923.8123.7923.8123.81-1,106
Oct 22, 202623.7823.8123.7723.8123.810.29%4,700
Oct 21, 202623.7523.7523.7423.7423.74-670
Oct 20, 202623.7523.7523.7423.7423.74-0.15%1,070
Oct 19, 202623.8823.9223.8823.9023.78-0.04%5,795
Oct 16, 202623.9023.9223.8923.9123.790.15%2,134
Oct 15, 202623.9023.9023.8723.8723.750.08%7,633
Oct 14, 202623.8323.8523.8323.8523.73-0.08%810
Oct 13, 202623.8423.9823.8423.8723.750.21%19,462
Oct 12, 202623.8323.8423.8223.8223.70-0.08%286
Oct 9, 202623.8123.8623.8123.8423.720.13%11,794
Oct 8, 202623.8023.8123.8023.8123.69-2,455
Oct 7, 202623.7823.8423.7823.8123.690.08%6,813
Oct 6, 202623.7923.8123.7923.7923.67-4,073
Oct 5, 202623.7923.7923.7723.7923.67-3,104
Oct 2, 202623.8123.8723.7923.7923.67-7,202
Oct 1, 202623.7223.9023.7223.7923.670.34%17,368
Sep 30, 202623.8323.8323.7023.7123.59-0.42%22,976
Sep 29, 202623.7823.8123.7823.8123.69-0.04%959
Sep 28, 202623.8223.8323.8223.8223.70-0.04%1,741
Sep 25, 202623.8323.8323.8223.8323.710.06%16,703
Sep 24, 202623.8323.8323.8023.8223.70-0.02%1,481
Sep 23, 202623.8523.9723.8223.8223.70-0.23%5,175
Sep 22, 202623.8923.8923.8823.8823.76-0.15%1,331
Sep 21, 202623.9123.9323.7423.9123.790.10%8,611
Sep 18, 202624.0124.0124.0124.0123.770.05%169
Sep 17, 202624.0124.0124.0024.0023.750.07%1,199
Sep 16, 202624.0124.0123.9823.9823.74-0.01%260
Sep 15, 202623.9824.0123.9523.9823.74-0.05%18,037
Sep 14, 202624.0124.0124.0024.0023.75-0.02%141
Sep 11, 202624.0024.0124.0024.0023.76-0.12%2,832
Sep 10, 202624.0324.0324.0224.0323.79-0.21%3,738
Sep 9, 202624.1024.1424.0724.0823.84-0.08%15,115
Sep 8, 202624.0924.2323.9624.1023.86-0.08%6,963
Sep 4, 202624.1324.1324.1224.1223.880.02%632
Sep 3, 202624.1224.1224.1224.1223.870.10%107
Sep 2, 202624.0924.0924.0924.0923.850.02%44
Sep 1, 202624.0924.1024.0924.0923.84-0.10%2,290
Aug 31, 202624.1124.1324.1124.1123.87-8,700
Aug 28, 202624.1424.1424.1124.1123.87-0.21%657
Aug 27, 202624.1624.1724.1624.1623.91-0.08%1,468
Aug 26, 202624.1824.1824.1824.1823.93-0.04%379
Aug 25, 202624.1624.1924.1624.1923.940.14%3,776
Aug 24, 202624.1624.1624.1624.1623.910.12%101
Aug 21, 202624.1024.1324.1024.1323.880.02%321
Aug 20, 202624.1324.1324.1224.1223.88-0.16%160
Aug 19, 202624.2524.2824.2524.2823.910.17%3,327
Aug 18, 202624.2424.2524.2424.2423.870.02%374
Aug 17, 202624.2124.2424.2124.2423.87-0.02%239
Aug 14, 202624.2424.2424.2124.2423.870.14%1,525