Virtus Newfleet Short Duration High Yield Bond ETF (VSHY)
NYSEARCA: VSHY · Real-Time Price · USD
21.95
+0.01 (0.05%)
Aug 15, 2025, 4:00 PM - Market closed
VSHY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 21.96 | 21.96 | 21.95 | 21.95 | 21.95 | 0.05% | 311 |
Aug 14, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.09% | 421 |
Aug 13, 2025 | 21.98 | 21.98 | 21.96 | 21.96 | 21.96 | 0.18% | 449 |
Aug 12, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.16% | 12 |
Aug 11, 2025 | 21.89 | 21.93 | 21.89 | 21.89 | 21.89 | -0.02% | 931 |
Aug 8, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.08% | 17 |
Aug 7, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.13% | 40 |
Aug 6, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.21% | 162 |
Aug 5, 2025 | 21.83 | 21.86 | 21.83 | 21.86 | 21.86 | -0.09% | 370 |
Aug 4, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.29% | 107 |
Aug 1, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.08% | 15 |
Jul 31, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.08% | 169 |
Jul 30, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.20% | 30 |
Jul 29, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.02% | 83 |
Jul 28, 2025 | 21.77 | 21.82 | 21.77 | 21.82 | 21.82 | -0.07% | 1,675 |
Jul 25, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.05% | 95 |
Jul 24, 2025 | 21.83 | 21.83 | 21.82 | 21.82 | 21.82 | 0.09% | 1,075 |
Jul 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.02% | 34 |
Jul 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.02% | 38 |
Jul 21, 2025 | 21.81 | 21.82 | 21.80 | 21.80 | 21.80 | -0.26% | 2,219 |
Jul 18, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.74 | 0.14% | 21 |
Jul 17, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.71 | 0.05% | 5 |
Jul 16, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.70 | 0.11% | 51 |
Jul 15, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.67 | 0.14% | 371 |
Jul 14, 2025 | 21.74 | 21.80 | 21.74 | 21.76 | 21.64 | -0.14% | 2,314 |
Jul 11, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.67 | -0.27% | 38 |
Jul 10, 2025 | 21.87 | 21.87 | 21.85 | 21.85 | 21.73 | 0.11% | 899 |
Jul 9, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.71 | 0.18% | 11 |
Jul 8, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.67 | -0.09% | 166 |
Jul 7, 2025 | 21.91 | 21.91 | 21.81 | 21.81 | 21.69 | -0.37% | 3,049 |
Jul 3, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.77 | 0.02% | 7 |
Jul 2, 2025 | 21.86 | 21.88 | 21.86 | 21.88 | 21.76 | - | 183 |
Jul 1, 2025 | 21.84 | 21.88 | 21.84 | 21.88 | 21.76 | 0.16% | 667 |
Jun 30, 2025 | 21.84 | 21.85 | 21.84 | 21.85 | 21.73 | 0.28% | 352 |
Jun 27, 2025 | 21.84 | 21.85 | 21.79 | 21.79 | 21.67 | -0.30% | 618 |
Jun 26, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.73 | 0.28% | 745 |
Jun 25, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.67 | 0.13% | 354 |
Jun 24, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.64 | 0.15% | 16 |
Jun 23, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.61 | 0.15% | 22 |
Jun 20, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.58 | -0.31% | 5 |
Jun 18, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.52 | 0.17% | 10 |
Jun 17, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.48 | -0.12% | 345 |
Jun 16, 2025 | 21.80 | 21.80 | 21.75 | 21.75 | 21.51 | 0.16% | 117 |
Jun 13, 2025 | 21.71 | 21.72 | 21.69 | 21.72 | 21.47 | -0.12% | 5,737 |
Jun 12, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.50 | -0.17% | 130 |
Jun 11, 2025 | 21.74 | 21.78 | 21.71 | 21.78 | 21.54 | 0.12% | 5,272 |
Jun 10, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.51 | 0.22% | 141 |
Jun 9, 2025 | 21.69 | 21.71 | 21.69 | 21.71 | 21.46 | -0.11% | 2,126 |
Jun 6, 2025 | 21.80 | 21.80 | 21.73 | 21.73 | 21.49 | 0.32% | 760 |
Jun 5, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.42 | -0.05% | 84 |