Virtus Newfleet Short Duration High Yield Bond ETF (VSHY)
NYSEARCA: VSHY · Real-Time Price · USD
21.82
-0.09 (-0.41%)
At close: Oct 10, 2025, 4:00 PM EDT
21.82
0.00 (0.00%)
After-hours: Oct 10, 2025, 4:10 PM EDT
VSHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 21.92 | 21.92 | 21.91 | 21.91 | 21.91 | -0.32% | 1,301 |
| Oct 8, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.09% | 12 |
| Oct 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.02% | 214 |
| Oct 6, 2025 | 21.97 | 22.01 | 21.97 | 22.01 | 22.01 | - | 534 |
| Oct 3, 2025 | 22.02 | 22.02 | 22.01 | 22.01 | 22.01 | - | 298 |
| Oct 2, 2025 | 22.06 | 22.06 | 22.01 | 22.01 | 22.01 | -0.05% | 2,394 |
| Oct 1, 2025 | 21.93 | 22.02 | 21.93 | 22.02 | 22.02 | 0.19% | 1,030 |
| Sep 30, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.05% | 166 |
| Sep 29, 2025 | 21.92 | 21.99 | 21.92 | 21.99 | 21.99 | 0.09% | 848 |
| Sep 26, 2025 | 22.01 | 22.01 | 21.92 | 21.97 | 21.97 | 0.25% | 594 |
| Sep 25, 2025 | 21.90 | 21.91 | 21.90 | 21.91 | 21.91 | -0.16% | 214 |
| Sep 24, 2025 | 21.91 | 21.95 | 21.91 | 21.95 | 21.95 | -0.05% | 187 |
| Sep 23, 2025 | 21.92 | 22.04 | 21.92 | 21.96 | 21.96 | -0.09% | 1,420 |
| Sep 22, 2025 | 21.92 | 21.98 | 21.92 | 21.98 | 21.98 | -0.40% | 226 |
| Sep 19, 2025 | 22.08 | 22.08 | 22.06 | 22.06 | 21.94 | 0.04% | 910 |
| Sep 18, 2025 | 22.08 | 22.08 | 22.06 | 22.06 | 21.93 | 0.20% | 1,818 |
| Sep 17, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 21.89 | -0.09% | 44 |
| Sep 16, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 21.91 | - | 35 |
| Sep 15, 2025 | 21.98 | 22.03 | 21.96 | 22.03 | 21.91 | 0.14% | 393 |
| Sep 12, 2025 | 21.95 | 22.00 | 21.94 | 22.00 | 21.88 | -0.02% | 685 |
| Sep 11, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 21.89 | 0.16% | 31 |
| Sep 10, 2025 | 21.96 | 21.97 | 21.96 | 21.97 | 21.85 | 0.06% | 250 |
| Sep 9, 2025 | 21.92 | 21.96 | 21.92 | 21.96 | 21.84 | -0.11% | 262 |
| Sep 8, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.86 | 0.05% | 21 |
| Sep 5, 2025 | 22.00 | 22.00 | 21.97 | 21.97 | 21.85 | 0.02% | 214 |
| Sep 4, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.85 | 0.19% | 3,112 |
| Sep 3, 2025 | 21.92 | 21.93 | 21.92 | 21.93 | 21.81 | 0.22% | 243 |
| Sep 2, 2025 | 21.88 | 21.90 | 21.86 | 21.88 | 21.76 | -0.13% | 3,502 |
| Aug 29, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.79 | 0.02% | 108 |
| Aug 28, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.78 | -0.09% | 98 |
| Aug 27, 2025 | 21.91 | 21.92 | 21.91 | 21.92 | 21.80 | 0.15% | 1,128 |
| Aug 26, 2025 | 21.86 | 21.89 | 21.86 | 21.89 | 21.77 | 0.08% | 994 |
| Aug 25, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.75 | -0.11% | 1,162 |
| Aug 22, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.78 | 0.69% | 33 |
| Aug 21, 2025 | 21.78 | 21.78 | 21.75 | 21.75 | 21.63 | -0.16% | 299 |
| Aug 20, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.66 | -0.57% | 146 |
| Aug 19, 2025 | 21.92 | 21.92 | 21.91 | 21.91 | 21.66 | -0.02% | 921 |
| Aug 18, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.67 | -0.18% | 129 |
| Aug 15, 2025 | 21.96 | 21.96 | 21.95 | 21.95 | 21.71 | 0.05% | 311 |
| Aug 14, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.70 | -0.09% | 421 |
| Aug 13, 2025 | 21.98 | 21.98 | 21.96 | 21.96 | 21.72 | 0.18% | 449 |
| Aug 12, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.68 | 0.16% | 12 |
| Aug 11, 2025 | 21.89 | 21.93 | 21.89 | 21.89 | 21.64 | -0.02% | 931 |
| Aug 8, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.65 | 0.08% | 17 |
| Aug 7, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.63 | -0.13% | 40 |
| Aug 6, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.66 | 0.21% | 162 |
| Aug 5, 2025 | 21.83 | 21.86 | 21.83 | 21.86 | 21.61 | -0.09% | 370 |
| Aug 4, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.63 | 0.29% | 107 |
| Aug 1, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.57 | 0.08% | 15 |
| Jul 31, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.55 | 0.08% | 169 |