Virtus Private Credit Strategy ETF (VPC)
NYSEARCA: VPC · Real-Time Price · USD
18.42
+0.19 (1.02%)
Oct 21, 2025, 4:00 PM EDT - Market closed
VPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 18.23 | 18.50 | 18.23 | 18.42 | 18.42 | 1.01% | 14,873 |
| Oct 20, 2025 | 18.30 | 18.39 | 18.15 | 18.24 | 18.24 | -0.09% | 15,505 |
| Oct 17, 2025 | 18.14 | 18.29 | 18.13 | 18.25 | 18.25 | 0.20% | 27,192 |
| Oct 16, 2025 | 18.55 | 18.59 | 18.16 | 18.22 | 18.22 | -1.86% | 24,465 |
| Oct 15, 2025 | 18.72 | 18.77 | 18.54 | 18.56 | 18.56 | -0.64% | 16,775 |
| Oct 14, 2025 | 18.48 | 18.68 | 18.46 | 18.68 | 18.68 | 0.27% | 16,493 |
| Oct 13, 2025 | 18.36 | 18.63 | 18.36 | 18.63 | 18.63 | 2.22% | 23,072 |
| Oct 10, 2025 | 18.45 | 18.45 | 18.20 | 18.23 | 18.23 | -0.95% | 16,376 |
| Oct 9, 2025 | 18.65 | 18.73 | 18.38 | 18.40 | 18.40 | -1.34% | 22,966 |
| Oct 8, 2025 | 18.82 | 18.85 | 18.65 | 18.65 | 18.65 | -0.43% | 21,211 |
| Oct 7, 2025 | 18.93 | 18.93 | 18.62 | 18.73 | 18.73 | -0.58% | 10,015 |
| Oct 6, 2025 | 19.00 | 19.03 | 18.83 | 18.84 | 18.84 | -0.89% | 26,621 |
| Oct 3, 2025 | 19.10 | 19.20 | 18.94 | 19.01 | 19.01 | -0.46% | 38,773 |
| Oct 2, 2025 | 18.85 | 19.10 | 18.85 | 19.10 | 19.10 | 1.15% | 30,544 |
| Oct 1, 2025 | 18.97 | 18.97 | 18.84 | 18.88 | 18.88 | -0.16% | 13,345 |
| Sep 30, 2025 | 18.85 | 19.04 | 18.85 | 18.91 | 18.91 | 0.59% | 26,719 |
| Sep 29, 2025 | 19.08 | 19.10 | 18.80 | 18.80 | 18.80 | -1.10% | 38,659 |
| Sep 26, 2025 | 19.22 | 19.25 | 19.01 | 19.01 | 19.01 | -0.74% | 20,451 |
| Sep 25, 2025 | 19.11 | 19.25 | 19.11 | 19.15 | 19.15 | -0.15% | 25,604 |
| 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 |