Skip to main content
Virtus Private Credit Strategy ETF (VPC)
NYSEARCA: VPC · Real-Time Price · USD
22.43
-0.08 (-0.33%)
Nov 21, 2024, 2:36 PM EST - Market closed

VPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.4922.5022.2522.5022.500.58%27,507
Nov 19, 202422.2822.4122.2622.3722.370.22%15,948
Nov 18, 202422.2722.3522.2722.3222.320.04%9,317
Nov 15, 202422.3122.3222.1622.3122.310.31%35,567
Nov 14, 202422.2722.2922.1922.2422.24-0.36%3,473
Nov 13, 202422.2422.3422.2422.3222.320.59%5,651
Nov 12, 202422.3022.3222.1922.1922.19-0.89%10,047
Nov 11, 202422.3022.3922.3022.3922.390.58%17,205
Nov 8, 202422.3122.3522.2522.2622.26-0.09%9,723
Nov 7, 202422.1522.4022.1522.2822.280.86%10,553
Nov 6, 202421.9722.1221.9722.0922.091.47%22,727
Nov 5, 202421.6921.8421.6921.7721.77-16,652
Nov 4, 202421.9821.9821.6921.7721.77-0.64%24,092
Nov 1, 202422.1622.2321.9021.9121.91-1.00%56,993
Oct 31, 202422.1822.1922.1022.1322.13-0.04%6,167
Oct 30, 202422.1922.2122.1122.1422.140.18%12,061
Oct 29, 202422.3222.3222.1022.1022.10-1.16%10,007
Oct 28, 202422.3122.3722.2922.3622.360.36%20,143
Oct 25, 202422.3622.3922.2822.2822.28-0.31%23,947
Oct 24, 202422.3122.3522.2522.3522.350.61%16,590
Oct 23, 202422.3322.3722.1622.2122.21-0.56%8,691
Oct 22, 202422.4422.4422.3122.3422.34-0.34%16,110
Oct 21, 202422.4822.4822.3622.4222.42-0.14%11,460
Oct 18, 202422.4322.4722.4022.4522.450.48%5,649
Oct 17, 202422.4422.4522.3422.3422.34-0.33%11,549
Oct 16, 202422.4222.4822.4022.4222.420.52%19,751
Oct 15, 202422.2522.3722.2522.3022.300.11%9,582
Oct 14, 202422.1722.2822.1722.2822.280.29%6,153
Oct 11, 202422.2622.2622.1822.2122.210.23%20,054
Oct 10, 202422.1922.2022.1522.1622.16-0.07%13,158
Oct 9, 202422.2022.2822.0822.1822.18-0.12%106,678
Oct 8, 202422.2222.2422.1822.2022.200.01%36,444
Oct 7, 202422.2522.4022.1922.2022.20-0.07%103,531
Oct 4, 202422.2122.2222.1822.2222.220.47%5,443
Oct 3, 202422.1122.3122.1022.1122.11-0.28%105,442
Oct 2, 202422.1922.2222.1322.1722.170.19%10,040
Oct 1, 202422.3122.3122.0622.1322.13-0.98%22,584
Sep 30, 202422.3222.3922.2222.3522.350.13%12,830
Sep 27, 202422.1922.3522.1222.3222.320.59%33,365
Sep 26, 202422.1122.2822.0422.1922.191.00%24,340
Sep 25, 202422.0922.1021.9721.9721.97-0.63%56,766
Sep 24, 202422.1022.1522.0922.1122.110.09%12,649
Sep 23, 202422.1722.1722.0622.0922.09-0.23%22,898
Sep 20, 202422.2922.2922.0722.1422.14-2.94%30,702
Sep 19, 202422.9322.9322.7722.8122.260.41%10,263
Sep 18, 202422.7322.8222.6922.7222.170.18%13,623
Sep 17, 202422.7822.8022.6822.6822.13-0.27%5,660
Sep 16, 202422.6522.8422.6522.7422.19-27,719
Sep 13, 202422.6622.7422.5922.7422.190.65%17,883
Sep 12, 202422.5222.6122.4822.5922.040.40%57,982
Sep 11, 202422.3622.5622.3622.5021.960.16%44,188
Sep 10, 202422.7222.7222.4222.4721.92-0.14%11,390
Sep 9, 202422.5222.5822.4922.5021.950.20%10,886
Sep 6, 202422.5822.5822.4022.4521.91-0.45%6,015
Sep 5, 202422.5222.6322.5222.5522.010.32%23,085
Sep 4, 202422.6122.6422.3922.4821.94-0.53%54,182
Sep 3, 202422.5322.6022.5222.6022.05-6,992
Aug 30, 202422.5122.6422.5122.6022.050.40%7,588
Aug 29, 202422.4922.5222.4622.5121.960.40%4,051
Aug 28, 202422.5122.5122.4022.4221.88-0.22%28,800
Aug 27, 202422.7522.7522.4422.4721.93-0.16%22,443
Aug 26, 202422.6122.6122.4422.5121.96-0.07%7,506
Aug 23, 202422.4922.5822.4622.5221.970.65%13,220
Aug 22, 202422.4422.4622.3822.3821.83-0.11%3,302
Aug 21, 202422.4222.4222.3722.4021.860.47%3,539
Aug 20, 202422.3422.4722.2422.3021.76-0.20%60,443
Aug 19, 202422.4222.4222.2822.3421.800.04%8,289
Aug 16, 202422.2022.3922.2022.3321.790.59%16,367
Aug 15, 202422.1622.2422.1122.2021.660.82%10,836
Aug 14, 202422.0322.1122.0022.0221.49-0.32%9,587
Aug 13, 202421.9822.0921.9722.0921.560.91%6,979
Aug 12, 202422.0622.0621.8921.8921.36-0.18%4,047
Aug 9, 202421.9622.0121.9021.9321.40-0.32%9,660
Aug 8, 202421.9922.0421.8722.0021.470.78%5,732
Aug 7, 202422.1422.1421.8321.8321.30-0.55%7,106
Aug 6, 202421.8622.0221.8021.9521.421.11%8,776
Aug 5, 202422.0122.0121.3621.7121.18-3.12%30,108
Aug 2, 202422.7522.7522.3122.4121.87-1.93%16,871
Aug 1, 202423.1223.1222.8222.8522.30-1.00%9,153
Jul 31, 202423.0623.1523.0023.0822.520.35%7,663
Jul 30, 202423.0823.0822.9523.0022.44-0.13%7,885
Jul 29, 202423.0623.0622.9723.0322.47-0.04%16,361
Jul 26, 202422.9923.0822.9923.0422.480.30%8,193
Jul 25, 202422.9422.9722.9122.9722.410.44%9,571
Jul 24, 202423.0923.0922.8122.8722.32-0.78%17,954
Jul 23, 202422.9823.0822.9823.0522.49-0.09%15,828
Jul 22, 202422.9923.0722.9423.0722.510.79%10,160
Jul 19, 202422.9922.9922.8222.8922.34-0.26%7,913
Jul 18, 202423.1423.1422.8822.9522.39-0.56%13,124
Jul 17, 202423.0923.1523.0323.0822.520.04%32,298
Jul 16, 202423.1723.1723.0723.0722.51-0.30%10,301
Jul 15, 202423.2023.2423.0523.1422.580.19%8,154
Jul 12, 202423.1923.2123.1023.1022.54-0.02%24,521
Jul 11, 202423.2423.2423.0023.1022.540.57%21,823
Jul 10, 202422.8923.0122.8922.9722.410.17%15,285
Jul 9, 202422.9922.9922.8922.9322.37-0.13%6,376
Jul 8, 202422.9623.0722.9122.9622.400.39%37,963
Jul 5, 202422.8722.9522.8622.8722.32-10,450
Jul 3, 202422.8322.9022.8322.8722.320.26%3,930
Jul 2, 202422.6522.8122.6422.8122.260.88%10,923