Skip to main content
Virtus Private Credit Strategy ETF (VPC)
NYSEARCA: VPC · Real-Time Price · USD
21.69
-0.03 (-0.13%)
Dec 27, 2024, 11:52 AM EST - Market open

VPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202421.6121.7821.6121.7221.720.14%23,405
Dec 24, 202421.5621.7221.5621.6921.690.77%17,335
Dec 23, 202421.5421.5421.4021.5321.530.02%29,743
Dec 20, 202421.4221.6121.3221.5221.52-3.28%35,963
Dec 19, 202422.3122.3522.2422.2521.38-0.22%119,005
Dec 18, 202422.6622.6622.2422.3021.43-1.04%19,443
Dec 17, 202422.6422.6422.5422.5421.65-0.68%10,314
Dec 16, 202422.9622.9622.6622.6921.80-0.92%17,568
Dec 13, 202422.9022.9022.8422.9022.00-0.01%12,237
Dec 12, 202422.9822.9822.9022.9022.000.10%27,868
Dec 11, 202422.9823.0222.7722.8821.98-0.32%36,661
Dec 10, 202423.0023.0022.9022.9522.05-0.10%24,648
Dec 9, 202422.9023.0522.9022.9822.080.47%24,152
Dec 6, 202422.8622.9322.7622.8721.970.13%9,470
Dec 5, 202422.8322.8422.7522.8421.940.18%5,795
Dec 4, 202422.7622.8022.7322.8021.91-0.18%11,021
Dec 3, 202422.8422.8422.7722.8421.940.18%16,822
Dec 2, 202422.8522.8522.7622.8021.910.18%15,903
Nov 29, 202422.6722.8522.6722.7621.870.47%5,393
Nov 27, 202422.6722.6922.6022.6521.770.31%4,480
Nov 26, 202422.5622.6122.4822.5921.70-0.37%14,401
Nov 25, 202422.6122.6722.5822.6721.780.62%17,434
Nov 22, 202422.4722.5322.3922.5321.650.49%19,402
Nov 21, 202422.4222.4722.3522.4221.54-0.36%5,560
Nov 20, 202422.4922.5022.2522.5021.620.58%27,507
Nov 19, 202422.2822.4122.2622.3721.490.22%15,948
Nov 18, 202422.2722.3522.2722.3221.440.04%9,317
Nov 15, 202422.3122.3222.1622.3121.430.31%35,567
Nov 14, 202422.2722.2922.1922.2421.37-0.36%3,473
Nov 13, 202422.2422.3422.2422.3221.440.59%5,651
Nov 12, 202422.3022.3222.1922.1921.32-0.89%10,047
Nov 11, 202422.3022.3922.3022.3921.510.58%17,205
Nov 8, 202422.3122.3522.2522.2621.39-0.09%9,723
Nov 7, 202422.1522.4022.1522.2821.410.86%10,553
Nov 6, 202421.9722.1221.9722.0921.221.47%22,727
Nov 5, 202421.6921.8421.6921.7720.92-16,652
Nov 4, 202421.9821.9821.6921.7720.92-0.64%24,092
Nov 1, 202422.1622.2321.9021.9121.05-1.00%56,993
Oct 31, 202422.1822.1922.1022.1321.26-0.04%6,167
Oct 30, 202422.1922.2122.1122.1421.270.18%12,061
Oct 29, 202422.3222.3222.1022.1021.23-1.16%10,007
Oct 28, 202422.3122.3722.2922.3621.480.36%20,143
Oct 25, 202422.3622.3922.2822.2821.41-0.31%23,947
Oct 24, 202422.3122.3522.2522.3521.470.61%16,590
Oct 23, 202422.3322.3722.1622.2121.34-0.56%8,691
Oct 22, 202422.4422.4422.3122.3421.46-0.34%16,110
Oct 21, 202422.4822.4822.3622.4221.54-0.14%11,460
Oct 18, 202422.4322.4722.4022.4521.570.48%5,649
Oct 17, 202422.4422.4522.3422.3421.46-0.33%11,549
Oct 16, 202422.4222.4822.4022.4221.540.52%19,751
Oct 15, 202422.2522.3722.2522.3021.430.11%9,582
Oct 14, 202422.1722.2822.1722.2821.400.29%6,153
Oct 11, 202422.2622.2622.1822.2121.340.23%20,054
Oct 10, 202422.1922.2022.1522.1621.29-0.07%13,158
Oct 9, 202422.2022.2822.0822.1821.31-0.12%106,678
Oct 8, 202422.2222.2422.1822.2021.330.01%36,444
Oct 7, 202422.2522.4022.1922.2021.33-0.07%103,531
Oct 4, 202422.2122.2222.1822.2221.340.47%5,443
Oct 3, 202422.1122.3122.1022.1121.24-0.28%105,442
Oct 2, 202422.1922.2222.1322.1721.300.19%10,040
Oct 1, 202422.3122.3122.0622.1321.26-0.98%22,584
Sep 30, 202422.3222.3922.2222.3521.470.13%12,830
Sep 27, 202422.1922.3522.1222.3221.440.59%33,365
Sep 26, 202422.1122.2822.0422.1921.321.00%24,340
Sep 25, 202422.0922.1021.9721.9721.11-0.63%56,766
Sep 24, 202422.1022.1522.0922.1121.240.09%12,649
Sep 23, 202422.1722.1722.0622.0921.22-0.23%22,898
Sep 20, 202422.2922.2922.0722.1421.27-2.94%30,702
Sep 19, 202422.9322.9322.7722.8121.380.41%10,263
Sep 18, 202422.7322.8222.6922.7221.300.18%13,623
Sep 17, 202422.7822.8022.6822.6821.26-0.27%5,660
Sep 16, 202422.6522.8422.6522.7421.31-27,719
Sep 13, 202422.6622.7422.5922.7421.310.65%17,883
Sep 12, 202422.5222.6122.4822.5921.180.40%57,982
Sep 11, 202422.3622.5622.3622.5021.090.16%44,188
Sep 10, 202422.7222.7222.4222.4721.06-0.14%11,390
Sep 9, 202422.5222.5822.4922.5021.090.20%10,886
Sep 6, 202422.5822.5822.4022.4521.05-0.45%6,015
Sep 5, 202422.5222.6322.5222.5521.140.32%23,085
Sep 4, 202422.6122.6422.3922.4821.07-0.53%54,182
Sep 3, 202422.5322.6022.5222.6021.19-6,992
Aug 30, 202422.5122.6422.5122.6021.190.40%7,588
Aug 29, 202422.4922.5222.4622.5121.100.40%4,051
Aug 28, 202422.5122.5122.4022.4221.02-0.22%28,800
Aug 27, 202422.7522.7522.4422.4721.07-0.16%22,443
Aug 26, 202422.6122.6122.4422.5121.10-0.07%7,506
Aug 23, 202422.4922.5822.4622.5221.110.65%13,220
Aug 22, 202422.4422.4622.3822.3820.98-0.11%3,302
Aug 21, 202422.4222.4222.3722.4021.000.47%3,539
Aug 20, 202422.3422.4722.2422.3020.90-0.20%60,443
Aug 19, 202422.4222.4222.2822.3420.940.04%8,289
Aug 16, 202422.2022.3922.2022.3320.930.59%16,367
Aug 15, 202422.1622.2422.1122.2020.810.82%10,836
Aug 14, 202422.0322.1122.0022.0220.64-0.32%9,587
Aug 13, 202421.9822.0921.9722.0920.710.91%6,979
Aug 12, 202422.0622.0621.8921.8920.52-0.18%4,047
Aug 9, 202421.9622.0121.9021.9320.56-0.32%9,660
Aug 8, 202421.9922.0421.8722.0020.620.78%5,732
Aug 7, 202422.1422.1421.8321.8320.47-0.55%7,106
Aug 6, 202421.8622.0221.8021.9520.581.11%8,776