Virtus Private Credit Strategy ETF (VPC)
NYSEARCA: VPC · Real-Time Price · USD
20.49
+0.18 (0.89%)
At close: Aug 22, 2025, 3:59 PM
20.50
+0.01 (0.05%)
After-hours: Aug 22, 2025, 5:29 PM EDT
VPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.45 | 20.57 | 20.40 | 20.50 | 20.50 | 0.94% | 14,716 |
| Aug 21, 2025 | 20.26 | 20.44 | 20.26 | 20.31 | 20.31 | -0.44% | 24,337 |
| Aug 20, 2025 | 20.44 | 20.44 | 20.31 | 20.40 | 20.40 | 0.26% | 13,116 |
| Aug 19, 2025 | 20.39 | 20.49 | 20.34 | 20.35 | 20.35 | 0.09% | 9,548 |
| Aug 18, 2025 | 20.43 | 20.43 | 20.29 | 20.33 | 20.33 | -0.04% | 27,452 |
| Aug 15, 2025 | 20.35 | 20.47 | 20.32 | 20.34 | 20.34 | -0.18% | 12,462 |
| Aug 14, 2025 | 20.45 | 20.45 | 20.37 | 20.37 | 20.37 | -0.48% | 10,470 |
| Aug 13, 2025 | 20.41 | 20.54 | 20.41 | 20.47 | 20.47 | 0.49% | 27,338 |
| Aug 12, 2025 | 20.27 | 20.40 | 20.20 | 20.37 | 20.37 | 0.44% | 17,169 |
| Aug 11, 2025 | 20.32 | 20.32 | 20.17 | 20.28 | 20.28 | 0.05% | 10,360 |
| Aug 8, 2025 | 20.26 | 20.27 | 20.18 | 20.27 | 20.27 | 0.94% | 10,181 |
| Aug 7, 2025 | 20.42 | 20.42 | 20.05 | 20.08 | 20.08 | -1.38% | 20,306 |
| Aug 6, 2025 | 20.36 | 20.40 | 20.31 | 20.36 | 20.36 | 0.18% | 33,044 |
| Aug 5, 2025 | 20.29 | 20.38 | 20.22 | 20.33 | 20.33 | 0.12% | 15,698 |
| Aug 4, 2025 | 20.36 | 20.43 | 20.30 | 20.30 | 20.30 | -0.25% | 5,077 |
| Aug 1, 2025 | 20.47 | 20.47 | 20.23 | 20.35 | 20.35 | -0.91% | 42,727 |
| Jul 31, 2025 | 20.68 | 20.68 | 20.52 | 20.54 | 20.54 | -0.28% | 9,685 |
| Jul 30, 2025 | 20.69 | 20.78 | 20.54 | 20.59 | 20.59 | -0.64% | 17,899 |
| Jul 29, 2025 | 20.60 | 20.73 | 20.60 | 20.73 | 20.73 | -0.26% | 15,086 |
| Jul 28, 2025 | 20.93 | 21.00 | 20.76 | 20.78 | 20.78 | -0.86% | 38,062 |
| Jul 25, 2025 | 20.92 | 20.96 | 20.85 | 20.96 | 20.96 | 0.29% | 12,110 |
| Jul 24, 2025 | 21.08 | 21.08 | 20.90 | 20.90 | 20.90 | -0.67% | 16,292 |
| Jul 23, 2025 | 21.02 | 21.12 | 20.96 | 21.04 | 21.04 | 0.36% | 46,893 |
| Jul 22, 2025 | 20.77 | 21.21 | 20.77 | 20.97 | 20.97 | 0.70% | 40,742 |
| Jul 21, 2025 | 21.09 | 21.09 | 20.79 | 20.82 | 20.82 | -1.07% | 38,707 |
| Jul 18, 2025 | 21.21 | 21.23 | 21.02 | 21.05 | 21.05 | -0.47% | 14,153 |
| Jul 17, 2025 | 20.94 | 21.19 | 20.94 | 21.15 | 21.15 | 0.45% | 37,520 |
| Jul 16, 2025 | 20.99 | 21.05 | 20.85 | 21.05 | 21.05 | 0.50% | 19,309 |
| Jul 15, 2025 | 21.04 | 21.09 | 20.92 | 20.95 | 20.95 | -0.04% | 18,249 |
| Jul 14, 2025 | 20.90 | 20.96 | 20.84 | 20.96 | 20.96 | 0.07% | 27,212 |
| Jul 11, 2025 | 20.86 | 20.98 | 20.85 | 20.94 | 20.94 | 0.15% | 10,134 |
| Jul 10, 2025 | 20.75 | 20.94 | 20.75 | 20.91 | 20.91 | 0.84% | 12,616 |
| Jul 9, 2025 | 20.74 | 20.75 | 20.72 | 20.74 | 20.74 | 0.08% | 4,534 |
| Jul 8, 2025 | 20.62 | 20.74 | 20.62 | 20.72 | 20.72 | 0.29% | 5,023 |
| Jul 7, 2025 | 20.62 | 20.74 | 20.57 | 20.66 | 20.66 | -0.12% | 20,131 |
| Jul 3, 2025 | 20.75 | 20.81 | 20.69 | 20.69 | 20.69 | 0.36% | 13,735 |
| Jul 2, 2025 | 20.54 | 20.64 | 20.54 | 20.61 | 20.61 | 0.51% | 6,954 |
| Jul 1, 2025 | 20.50 | 20.59 | 20.40 | 20.51 | 20.51 | 0.11% | 17,907 |
| Jun 30, 2025 | 20.47 | 20.52 | 20.35 | 20.48 | 20.48 | 0.80% | 21,161 |
| Jun 27, 2025 | 20.38 | 20.41 | 20.28 | 20.32 | 20.32 | 0.10% | 17,622 |
| Jun 26, 2025 | 20.09 | 20.35 | 20.09 | 20.30 | 20.30 | 0.92% | 20,206 |
| Jun 25, 2025 | 20.15 | 20.18 | 20.08 | 20.12 | 20.12 | -0.01% | 16,367 |
| Jun 24, 2025 | 20.04 | 20.18 | 20.00 | 20.12 | 20.12 | 0.89% | 10,168 |
| Jun 23, 2025 | 19.99 | 20.14 | 19.79 | 19.94 | 19.94 | -0.89% | 16,034 |
| Jun 20, 2025 | 20.23 | 20.24 | 20.03 | 20.12 | 20.12 | -3.29% | 28,032 |
| Jun 18, 2025 | 20.79 | 20.85 | 20.76 | 20.81 | 20.17 | 0.41% | 9,475 |
| Jun 17, 2025 | 20.70 | 20.77 | 20.62 | 20.72 | 20.08 | - | 18,118 |
| Jun 16, 2025 | 20.89 | 20.93 | 20.69 | 20.72 | 20.08 | -0.34% | 12,030 |
| Jun 13, 2025 | 20.84 | 20.85 | 20.79 | 20.79 | 20.15 | -0.62% | 6,935 |
| Jun 12, 2025 | 20.84 | 20.96 | 20.84 | 20.92 | 20.28 | 0.26% | 11,576 |