Virtus Newfleet Short Duration High Yield Bond ETF (VSHY)
NYSEARCA: VSHY · Real-Time Price · USD
21.43
+0.03 (0.15%)
At close: May 9, 2025, 4:00 PM
21.43
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
VSHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 21.48 | 21.48 | 21.43 | 21.43 | 21.43 | 0.15% | 456 |
| May 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.01% | 9 |
| May 7, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.03% | 13 |
| May 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.01% | 59 |
| May 5, 2025 | 20.74 | 21.44 | 20.74 | 21.40 | 21.40 | -0.05% | 3,412 |
| May 2, 2025 | 21.37 | 21.41 | 21.37 | 21.41 | 21.41 | 0.25% | 120 |
| May 1, 2025 | 21.37 | 21.38 | 21.35 | 21.35 | 21.35 | -0.18% | 28,307 |
| Apr 30, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.32% | 29 |
| Apr 29, 2025 | 21.44 | 21.47 | 21.44 | 21.46 | 21.46 | 0.11% | 6,389 |
| Apr 28, 2025 | 21.46 | 21.46 | 21.44 | 21.44 | 21.44 | 0.03% | 393 |
| Apr 25, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.09% | 383 |
| Apr 24, 2025 | 21.28 | 21.41 | 21.28 | 21.41 | 21.41 | 0.79% | 209 |
| Apr 23, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.30% | 58 |
| Apr 22, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.34% | 6 |
| Apr 21, 2025 | 20.69 | 21.14 | 20.69 | 21.11 | 21.11 | -1.08% | 2,572 |
| Apr 17, 2025 | 21.35 | 21.35 | 21.34 | 21.34 | 21.22 | 0.38% | 441 |
| Apr 16, 2025 | 21.30 | 22.00 | 21.26 | 21.26 | 21.14 | 0.10% | 13,676 |
| Apr 15, 2025 | 21.21 | 21.25 | 21.21 | 21.24 | 21.12 | -0.05% | 5,556 |
| Apr 14, 2025 | 21.23 | 21.45 | 21.17 | 21.25 | 21.13 | 0.61% | 4,944 |
| Apr 11, 2025 | 21.23 | 21.23 | 21.12 | 21.12 | 21.00 | 0.35% | 3,294 |
| Apr 10, 2025 | 21.25 | 21.25 | 21.03 | 21.05 | 20.92 | -1.44% | 399 |
| Apr 9, 2025 | 20.71 | 21.35 | 20.63 | 21.35 | 21.23 | 2.41% | 12,967 |
| Apr 8, 2025 | 21.15 | 21.16 | 20.85 | 20.85 | 20.73 | -0.76% | 766 |
| Apr 7, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.89 | -1.04% | 194 |
| Apr 4, 2025 | 21.24 | 21.99 | 21.19 | 21.23 | 21.11 | -1.34% | 6,123 |
| Apr 3, 2025 | 21.57 | 21.60 | 21.48 | 21.52 | 21.39 | -0.86% | 13,630 |
| Apr 2, 2025 | 21.75 | 21.75 | 21.71 | 21.71 | 21.58 | 0.10% | 11,714 |
| Apr 1, 2025 | 21.74 | 21.74 | 21.69 | 21.69 | 21.56 | 0.16% | 323 |
| Mar 31, 2025 | 21.67 | 21.67 | 21.62 | 21.65 | 21.53 | 0.03% | 1,636 |
| Mar 28, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.52 | -0.08% | 12 |
| Mar 27, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.54 | -0.01% | 5 |
| Mar 26, 2025 | 21.69 | 21.69 | 21.61 | 21.67 | 21.54 | -0.37% | 746 |
| Mar 25, 2025 | 21.80 | 21.80 | 21.75 | 21.75 | 21.62 | -0.05% | 5,268 |
| Mar 24, 2025 | 21.71 | 21.77 | 21.71 | 21.76 | 21.63 | 0.37% | 14,045 |
| Mar 21, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.55 | -0.24% | 74 |
| Mar 20, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.60 | -0.71% | 5 |
| Mar 19, 2025 | 21.86 | 21.88 | 21.86 | 21.88 | 21.64 | 0.52% | 104 |
| Mar 18, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.53 | -0.07% | 203 |
| Mar 17, 2025 | 21.78 | 21.79 | 21.78 | 21.79 | 21.55 | -0.02% | 309 |
| Mar 14, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.55 | 0.43% | 11 |
| Mar 13, 2025 | 21.75 | 21.75 | 21.70 | 21.70 | 21.46 | -0.27% | 8,207 |
| Mar 12, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.52 | 0.05% | 44 |
| Mar 11, 2025 | 21.78 | 21.78 | 21.75 | 21.75 | 21.51 | -0.51% | 361 |
| Mar 10, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.62 | -0.25% | 6 |
| Mar 7, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.67 | 0.23% | 16 |
| Mar 6, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.62 | -0.25% | 28 |
| Mar 5, 2025 | 21.95 | 21.96 | 21.92 | 21.92 | 21.67 | -0.01% | 1,537 |
| Mar 4, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.68 | -0.06% | 9 |
| Mar 3, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.69 | -0.12% | 10 |
| Feb 28, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.72 | 0.20% | 67 |