Virtus Newfleet Short Duration High Yield Bond ETF (VSHY)

VSHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	21.93	21.93	21.92	21.94	-	0.09%	1,110
Feb 10, 2026	21.94	21.94	21.92	21.92	21.92	-	1,653
Feb 9, 2026	21.92	21.92	21.92	21.92	21.92	0.04%	48
Feb 6, 2026	21.90	21.91	21.90	21.91	21.91	0.33%	238
Feb 5, 2026	21.78	21.84	21.78	21.84	21.84	-0.14%	618
Feb 4, 2026	21.87	21.87	21.87	21.87	21.87	-0.05%	21
Feb 3, 2026	21.88	21.88	21.88	21.88	21.88	-0.09%	16
Feb 2, 2026	21.85	21.93	21.85	21.90	21.90	-	1,712
Jan 30, 2026	21.90	21.90	21.90	21.90	21.90	0.16%	16
Jan 29, 2026	21.85	21.87	21.85	21.87	21.87	-0.05%	540
Jan 28, 2026	21.88	21.88	21.88	21.88	21.88	-	83
Jan 27, 2026	21.86	21.94	21.84	21.88	21.88	0.05%	7,531
Jan 26, 2026	21.92	21.92	21.87	21.87	21.87	-0.03%	245
Jan 23, 2026	21.91	21.91	21.87	21.87	21.87	0.01%	352
Jan 22, 2026	21.85	21.88	21.85	21.87	21.87	0.05%	368
Jan 21, 2026	21.82	21.86	21.81	21.86	21.86	0.23%	937
Jan 20, 2026	21.81	21.81	21.81	21.81	21.81	-0.41%	124
Jan 16, 2026	21.90	21.90	21.90	21.90	21.84	0.04%	10
Jan 15, 2026	21.94	21.94	21.89	21.89	21.83	-0.04%	213
Jan 14, 2026	21.90	21.90	21.90	21.90	21.84	-	65
Jan 13, 2026	21.90	21.90	21.90	21.90	21.84	0.07%	10
Jan 12, 2026	21.89	21.89	21.89	21.89	21.82	-0.07%	33
Jan 9, 2026	21.93	21.94	21.90	21.90	21.84	0.11%	1,490
Jan 8, 2026	21.88	21.88	21.88	21.88	21.81	0.16%	31
Jan 7, 2026	21.86	21.92	21.80	21.84	21.78	-0.05%	4,299
Jan 6, 2026	21.80	21.85	21.78	21.85	21.79	0.08%	12,334
Jan 5, 2026	21.75	21.83	21.75	21.83	21.77	0.15%	255
Jan 2, 2026	21.76	21.80	21.76	21.80	21.74	-0.02%	524
Dec 31, 2025	21.80	21.80	21.80	21.80	21.74	-0.05%	103
Dec 30, 2025	21.76	21.82	21.75	21.82	21.75	0.11%	649
Dec 29, 2025	21.79	21.79	21.79	21.79	21.73	-0.16%	160
Dec 26, 2025	21.85	21.85	21.83	21.83	21.76	-0.07%	9,067
Dec 24, 2025	21.84	21.84	21.84	21.84	21.78	0.23%	23
Dec 23, 2025	21.79	21.79	21.79	21.79	21.73	0.09%	45
Dec 22, 2025	21.77	21.77	21.77	21.77	21.71	-0.76%	1,164
Dec 19, 2025	21.99	21.99	21.94	21.94	21.70	-0.07%	368
Dec 18, 2025	22.01	22.01	21.95	21.95	21.72	0.19%	700
Dec 17, 2025	21.91	21.91	21.91	21.91	21.68	-0.09%	14
Dec 16, 2025	21.93	21.93	21.93	21.93	21.70	-0.02%	9
Dec 15, 2025	21.94	21.94	21.94	21.94	21.70	0.09%	10
Dec 12, 2025	21.90	21.94	21.90	21.92	21.68	-0.16%	10,056
Dec 11, 2025	21.95	21.95	21.95	21.95	21.72	-0.04%	40
Dec 10, 2025	21.84	21.96	21.84	21.96	21.73	0.28%	1,059
Dec 9, 2025	21.90	21.90	21.90	21.90	21.66	-0.09%	12
Dec 8, 2025	21.92	21.92	21.92	21.92	21.68	-0.19%	77
Dec 5, 2025	21.96	21.96	21.96	21.96	21.72	0.04%	139
Dec 4, 2025	21.94	21.95	21.94	21.95	21.71	-0.14%	500
Dec 3, 2025	21.99	21.99	21.98	21.98	21.75	0.22%	159
Dec 2, 2025	21.93	21.93	21.93	21.93	21.70	0.19%	22
Dec 1, 2025	21.85	21.89	21.85	21.89	21.66	-0.23%	363

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.