Virtus Private Credit Strategy ETF (VPC)
NYSEARCA: VPC · Real-Time Price · USD
19.18
0.00 (-0.02%)
Sep 25, 2025, 2:51 PM EDT - Market open
VPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 19.11 | 19.25 | 19.11 | 19.19 | - | 0.05% | 15,134 |
| Sep 24, 2025 | 19.34 | 19.34 | 19.12 | 19.18 | 19.18 | -0.67% | 10,186 |
| Sep 23, 2025 | 19.35 | 19.50 | 19.26 | 19.31 | 19.31 | -0.41% | 30,690 |
| Sep 22, 2025 | 19.72 | 19.81 | 19.34 | 19.39 | 19.39 | -4.10% | 78,514 |
| Sep 19, 2025 | 20.38 | 20.38 | 20.16 | 20.22 | 19.71 | -0.17% | 22,645 |
| Sep 18, 2025 | 20.34 | 20.34 | 20.17 | 20.26 | 19.75 | 0.47% | 25,174 |
| Sep 17, 2025 | 20.35 | 20.36 | 20.16 | 20.16 | 19.65 | -0.35% | 19,398 |
| Sep 16, 2025 | 20.27 | 20.31 | 20.20 | 20.23 | 19.72 | -0.17% | 14,447 |
| Sep 15, 2025 | 20.60 | 20.60 | 20.23 | 20.27 | 19.76 | -1.10% | 40,249 |
| Sep 12, 2025 | 20.60 | 20.62 | 20.47 | 20.49 | 19.98 | -0.29% | 11,982 |
| Sep 11, 2025 | 20.57 | 20.57 | 20.51 | 20.55 | 20.03 | 0.20% | 7,530 |
| Sep 10, 2025 | 20.55 | 20.55 | 20.47 | 20.51 | 19.99 | - | 9,219 |
| Sep 9, 2025 | 20.68 | 20.68 | 20.46 | 20.51 | 19.99 | -0.73% | 17,722 |
| Sep 8, 2025 | 20.73 | 20.73 | 20.62 | 20.66 | 20.14 | -0.34% | 8,750 |
| Sep 5, 2025 | 20.82 | 20.82 | 20.67 | 20.73 | 20.21 | 0.12% | 12,777 |
| Sep 4, 2025 | 20.71 | 20.73 | 20.62 | 20.71 | 20.19 | 0.15% | 5,286 |
| Sep 3, 2025 | 20.64 | 20.76 | 20.64 | 20.68 | 20.16 | 0.02% | 19,121 |
| Sep 2, 2025 | 20.76 | 20.77 | 20.59 | 20.67 | 20.15 | -0.72% | 24,112 |
| Aug 29, 2025 | 20.73 | 20.82 | 20.72 | 20.82 | 20.30 | 0.60% | 7,172 |
| Aug 28, 2025 | 20.76 | 20.76 | 20.64 | 20.70 | 20.18 | 0.25% | 23,292 |
| Aug 27, 2025 | 20.62 | 20.67 | 20.61 | 20.65 | 20.13 | 0.41% | 7,770 |
| Aug 26, 2025 | 20.53 | 20.59 | 20.48 | 20.56 | 20.04 | 0.40% | 17,916 |
| Aug 25, 2025 | 20.50 | 20.58 | 20.48 | 20.48 | 19.97 | -0.10% | 6,817 |
| Aug 22, 2025 | 20.45 | 20.57 | 20.40 | 20.50 | 19.99 | 0.94% | 14,716 |
| Aug 21, 2025 | 20.26 | 20.44 | 20.26 | 20.31 | 19.80 | -0.44% | 24,337 |
| Aug 20, 2025 | 20.44 | 20.44 | 20.31 | 20.40 | 19.89 | 0.26% | 13,116 |
| Aug 19, 2025 | 20.39 | 20.49 | 20.34 | 20.35 | 19.84 | 0.09% | 9,548 |
| Aug 18, 2025 | 20.43 | 20.43 | 20.29 | 20.33 | 19.82 | -0.04% | 27,452 |
| Aug 15, 2025 | 20.35 | 20.47 | 20.32 | 20.34 | 19.83 | -0.18% | 12,462 |
| Aug 14, 2025 | 20.45 | 20.45 | 20.37 | 20.37 | 19.86 | -0.48% | 10,470 |
| Aug 13, 2025 | 20.41 | 20.54 | 20.41 | 20.47 | 19.96 | 0.49% | 27,338 |
| Aug 12, 2025 | 20.27 | 20.40 | 20.20 | 20.37 | 19.86 | 0.44% | 17,169 |
| Aug 11, 2025 | 20.32 | 20.32 | 20.17 | 20.28 | 19.77 | 0.05% | 10,360 |
| Aug 8, 2025 | 20.26 | 20.27 | 20.18 | 20.27 | 19.76 | 0.94% | 10,181 |
| Aug 7, 2025 | 20.42 | 20.42 | 20.05 | 20.08 | 19.58 | -1.38% | 20,306 |
| Aug 6, 2025 | 20.36 | 20.40 | 20.31 | 20.36 | 19.85 | 0.18% | 33,044 |
| Aug 5, 2025 | 20.29 | 20.38 | 20.22 | 20.33 | 19.81 | 0.12% | 15,698 |
| Aug 4, 2025 | 20.36 | 20.43 | 20.30 | 20.30 | 19.79 | -0.25% | 5,077 |
| Aug 1, 2025 | 20.47 | 20.47 | 20.23 | 20.35 | 19.84 | -0.91% | 42,727 |
| Jul 31, 2025 | 20.68 | 20.68 | 20.52 | 20.54 | 20.02 | -0.28% | 9,685 |
| Jul 30, 2025 | 20.69 | 20.78 | 20.54 | 20.59 | 20.08 | -0.64% | 17,899 |
| Jul 29, 2025 | 20.60 | 20.73 | 20.60 | 20.73 | 20.20 | -0.26% | 15,086 |
| Jul 28, 2025 | 20.93 | 21.00 | 20.76 | 20.78 | 20.26 | -0.86% | 38,062 |
| Jul 25, 2025 | 20.92 | 20.96 | 20.85 | 20.96 | 20.43 | 0.29% | 12,110 |
| Jul 24, 2025 | 21.08 | 21.08 | 20.90 | 20.90 | 20.38 | -0.67% | 16,292 |
| Jul 23, 2025 | 21.02 | 21.12 | 20.96 | 21.04 | 20.51 | 0.36% | 46,893 |
| Jul 22, 2025 | 20.77 | 21.21 | 20.77 | 20.97 | 20.44 | 0.70% | 40,742 |
| Jul 21, 2025 | 21.09 | 21.09 | 20.79 | 20.82 | 20.30 | -1.07% | 38,707 |
| Jul 18, 2025 | 21.21 | 21.23 | 21.02 | 21.05 | 20.52 | -0.47% | 14,153 |
| Jul 17, 2025 | 20.94 | 21.19 | 20.94 | 21.15 | 20.61 | 0.45% | 37,520 |