Virtus Private Credit Strategy ETF (VPC)
NYSEARCA: VPC · Real-Time Price · USD
20.59
-0.01 (-0.02%)
May 28, 2025, 3:59 PM EDT - Market closed
VPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 20.70 | 20.65 | 20.55 | 20.59 | - | - | 9,468 |
| May 27, 2025 | 20.48 | 20.65 | 20.47 | 20.59 | 20.59 | 1.18% | 16,572 |
| May 23, 2025 | 20.26 | 20.40 | 20.26 | 20.35 | 20.35 | -0.15% | 11,086 |
| May 22, 2025 | 20.40 | 20.40 | 20.28 | 20.38 | 20.38 | -0.15% | 7,649 |
| May 21, 2025 | 20.73 | 20.75 | 20.36 | 20.41 | 20.41 | -1.76% | 40,151 |
| May 20, 2025 | 20.84 | 20.84 | 20.72 | 20.78 | 20.78 | -0.31% | 29,817 |
| May 19, 2025 | 20.67 | 20.84 | 20.53 | 20.84 | 20.84 | 0.28% | 8,505 |
| May 16, 2025 | 20.65 | 20.79 | 20.65 | 20.78 | 20.78 | 0.64% | 23,312 |
| May 15, 2025 | 20.62 | 20.65 | 20.55 | 20.65 | 20.65 | 0.58% | 5,360 |
| May 14, 2025 | 20.63 | 20.63 | 20.52 | 20.53 | 20.53 | -0.53% | 14,718 |
| May 13, 2025 | 20.49 | 20.69 | 20.47 | 20.64 | 20.64 | 1.08% | 9,358 |
| May 12, 2025 | 20.41 | 20.56 | 20.37 | 20.42 | 20.42 | 1.24% | 17,614 |
| May 9, 2025 | 20.13 | 20.25 | 20.10 | 20.17 | 20.17 | 0.70% | 14,544 |
| May 8, 2025 | 20.07 | 20.12 | 19.98 | 20.03 | 20.03 | 0.35% | 7,737 |
| May 7, 2025 | 20.09 | 20.11 | 19.96 | 19.96 | 19.96 | -0.55% | 12,771 |
| May 6, 2025 | 20.01 | 20.08 | 19.95 | 20.07 | 20.07 | 0.20% | 16,860 |
| May 5, 2025 | 20.14 | 20.14 | 20.00 | 20.03 | 20.03 | -0.55% | 15,086 |
| May 2, 2025 | 20.04 | 20.22 | 20.02 | 20.14 | 20.14 | 0.75% | 8,822 |
| May 1, 2025 | 20.11 | 20.18 | 19.91 | 19.99 | 19.99 | -0.30% | 11,201 |
| Apr 30, 2025 | 19.82 | 20.10 | 19.82 | 20.05 | 20.05 | -1.13% | 7,779 |
| Apr 29, 2025 | 20.29 | 20.29 | 20.12 | 20.28 | 20.28 | -0.05% | 19,551 |
| Apr 28, 2025 | 20.32 | 20.36 | 20.24 | 20.29 | 20.29 | 0.48% | 11,260 |
| Apr 25, 2025 | 20.08 | 20.22 | 20.07 | 20.19 | 20.19 | 0.72% | 49,635 |
| Apr 24, 2025 | 19.94 | 20.16 | 19.94 | 20.05 | 20.05 | 0.50% | 5,923 |
| Apr 23, 2025 | 19.99 | 20.09 | 19.86 | 19.95 | 19.95 | 1.27% | 11,839 |
| Apr 22, 2025 | 19.45 | 19.70 | 19.45 | 19.70 | 19.70 | 1.86% | 18,768 |
| Apr 21, 2025 | 19.61 | 19.61 | 19.30 | 19.34 | 19.34 | -1.73% | 30,232 |
| Apr 17, 2025 | 19.63 | 19.82 | 19.63 | 19.68 | 19.68 | 1.18% | 7,941 |
| Apr 16, 2025 | 19.67 | 19.73 | 19.45 | 19.45 | 19.45 | -0.82% | 9,571 |
| Apr 15, 2025 | 19.36 | 19.69 | 19.27 | 19.61 | 19.61 | 1.24% | 11,313 |
| Apr 14, 2025 | 19.33 | 19.52 | 19.18 | 19.37 | 19.37 | 1.68% | 5,250 |
| Apr 11, 2025 | 19.00 | 19.17 | 18.80 | 19.05 | 19.05 | 0.12% | 20,150 |
| Apr 10, 2025 | 19.45 | 19.45 | 18.88 | 19.03 | 19.03 | -3.26% | 25,406 |
| Apr 9, 2025 | 18.30 | 19.75 | 18.26 | 19.67 | 19.67 | 5.98% | 34,002 |
| Apr 8, 2025 | 18.98 | 19.40 | 18.38 | 18.56 | 18.56 | 0.32% | 68,541 |
| Apr 7, 2025 | 18.91 | 18.98 | 17.99 | 18.50 | 18.50 | -3.80% | 47,635 |
| Apr 4, 2025 | 20.37 | 20.37 | 19.23 | 19.23 | 19.23 | -6.88% | 105,831 |
| Apr 3, 2025 | 20.75 | 20.82 | 20.62 | 20.65 | 20.65 | -1.71% | 41,905 |
| Apr 2, 2025 | 21.01 | 21.16 | 21.01 | 21.01 | 21.01 | -0.80% | 27,232 |
| Apr 1, 2025 | 20.99 | 21.18 | 20.99 | 21.18 | 21.18 | 0.76% | 39,984 |
| Mar 31, 2025 | 21.07 | 21.09 | 20.86 | 21.02 | 21.02 | -0.33% | 71,790 |
| Mar 28, 2025 | 21.22 | 21.22 | 21.06 | 21.09 | 21.09 | -0.42% | 20,028 |
| Mar 27, 2025 | 21.31 | 21.36 | 21.11 | 21.18 | 21.18 | -0.84% | 239,992 |
| Mar 26, 2025 | 21.40 | 21.40 | 21.28 | 21.36 | 21.36 | -0.14% | 20,632 |
| Mar 25, 2025 | 21.36 | 21.39 | 21.23 | 21.39 | 21.39 | 0.80% | 24,347 |
| Mar 24, 2025 | 21.37 | 21.37 | 21.13 | 21.22 | 21.22 | -0.33% | 59,694 |
| Mar 21, 2025 | 21.31 | 21.31 | 21.23 | 21.29 | 21.29 | -0.05% | 23,180 |
| Mar 20, 2025 | 21.53 | 21.90 | 21.25 | 21.30 | 21.30 | -1.84% | 15,072 |
| Mar 19, 2025 | 21.75 | 21.81 | 21.65 | 21.70 | 21.25 | 0.05% | 14,002 |
| Mar 18, 2025 | 21.76 | 21.89 | 21.69 | 21.69 | 21.24 | -0.46% | 21,753 |