Virtus Newfleet Short Duration High Yield Bond ETF (VSHY)
NYSEARCA: VSHY · Real-Time Price · USD
21.93
+0.04 (0.18%)
Dec 2, 2025, 4:00 PM EST - Market closed
VSHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.19% | 22 |
| Dec 1, 2025 | 21.85 | 21.89 | 21.85 | 21.89 | 21.89 | -0.23% | 363 |
| Nov 28, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.13% | 183 |
| Nov 26, 2025 | 21.88 | 21.94 | 21.88 | 21.91 | 21.91 | 0.05% | 505 |
| Nov 25, 2025 | 21.91 | 21.92 | 21.90 | 21.90 | 21.90 | 0.35% | 623 |
| Nov 24, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.14% | 62 |
| Nov 21, 2025 | 21.77 | 21.79 | 21.77 | 21.79 | 21.79 | 0.35% | 126 |
| Nov 20, 2025 | 21.75 | 21.75 | 21.72 | 21.72 | 21.72 | -0.60% | 178 |
| Nov 19, 2025 | 21.83 | 21.87 | 21.83 | 21.85 | 21.73 | -0.20% | 385 |
| Nov 18, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.77 | 0.27% | 84 |
| Nov 17, 2025 | 21.90 | 21.90 | 21.82 | 21.83 | 21.71 | -0.05% | 1,139 |
| Nov 14, 2025 | 21.84 | 21.93 | 21.84 | 21.84 | 21.72 | - | 8,675 |
| Nov 13, 2025 | 21.80 | 21.84 | 21.80 | 21.84 | 21.72 | -0.43% | 671 |
| Nov 12, 2025 | 21.96 | 21.96 | 21.89 | 21.94 | 21.82 | -0.22% | 1,705 |
| Nov 11, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.87 | 0.17% | 127 |
| Nov 10, 2025 | 21.87 | 21.95 | 21.87 | 21.95 | 21.83 | 0.32% | 1,698 |
| Nov 7, 2025 | 21.88 | 21.89 | 21.88 | 21.88 | 21.76 | 0.05% | 804 |
| Nov 6, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.75 | -0.05% | 26 |
| Nov 5, 2025 | 21.87 | 21.88 | 21.87 | 21.88 | 21.76 | - | 514 |
| Nov 4, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.76 | 0.01% | 25 |
| Nov 3, 2025 | 21.90 | 21.90 | 21.87 | 21.87 | 21.75 | -0.26% | 3,060 |
| Oct 31, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.81 | 0.01% | 17 |
| Oct 30, 2025 | 21.95 | 21.95 | 21.91 | 21.93 | 21.81 | -0.05% | 2,077 |
| Oct 29, 2025 | 22.02 | 22.02 | 21.94 | 21.94 | 21.82 | -0.20% | 262 |
| Oct 28, 2025 | 22.02 | 22.02 | 21.98 | 21.98 | 21.86 | -0.41% | 656 |
| Oct 27, 2025 | 22.02 | 22.07 | 22.02 | 22.07 | 21.95 | 0.41% | 1,052 |
| Oct 24, 2025 | 21.97 | 21.98 | 21.97 | 21.98 | 21.86 | 0.17% | 948 |
| Oct 23, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.82 | 0.21% | 220 |
| Oct 22, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.78 | -0.13% | 12 |
| Oct 21, 2025 | 21.97 | 21.97 | 21.93 | 21.93 | 21.81 | -0.10% | 1,792 |
| Oct 20, 2025 | 21.92 | 21.95 | 21.90 | 21.95 | 21.83 | -0.20% | 12,941 |
| Oct 17, 2025 | 21.97 | 21.99 | 21.97 | 21.99 | 21.76 | 0.05% | 450 |
| Oct 16, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.75 | -0.07% | 13 |
| Oct 15, 2025 | 22.02 | 22.02 | 21.96 | 22.00 | 21.76 | 0.09% | 1,047 |
| Oct 14, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.74 | 0.10% | 48 |
| Oct 13, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.72 | 0.61% | 14 |
| Oct 10, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.59 | -0.41% | 15 |
| Oct 9, 2025 | 21.92 | 21.92 | 21.91 | 21.91 | 21.68 | -0.32% | 1,301 |
| Oct 8, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.75 | -0.09% | 12 |
| Oct 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.77 | -0.02% | 214 |
| Oct 6, 2025 | 21.97 | 22.01 | 21.97 | 22.01 | 21.77 | - | 534 |
| Oct 3, 2025 | 22.02 | 22.02 | 22.01 | 22.01 | 21.77 | - | 298 |
| Oct 2, 2025 | 22.06 | 22.06 | 22.01 | 22.01 | 21.77 | -0.05% | 2,394 |
| Oct 1, 2025 | 21.93 | 22.02 | 21.93 | 22.02 | 21.78 | 0.19% | 1,030 |
| Sep 30, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.74 | -0.05% | 166 |
| Sep 29, 2025 | 21.92 | 21.99 | 21.92 | 21.99 | 21.75 | 0.09% | 848 |
| Sep 26, 2025 | 22.01 | 22.01 | 21.92 | 21.97 | 21.73 | 0.25% | 594 |
| Sep 25, 2025 | 21.90 | 21.91 | 21.90 | 21.91 | 21.68 | -0.16% | 214 |
| Sep 24, 2025 | 21.91 | 21.95 | 21.91 | 21.95 | 21.71 | -0.05% | 187 |
| Sep 23, 2025 | 21.92 | 22.04 | 21.92 | 21.96 | 21.72 | -0.09% | 1,420 |