Virtus Newfleet Short Duration High Yield Bond ETF (VSHY)
NYSEARCA: VSHY · Real-Time Price · USD
21.82
-0.01 (-0.06%)
Oct 25, 2024, 4:00 PM EDT - Market closed
VSHY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.35% | 51 |
Oct 23, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.33% | 124 |
Oct 22, 2024 | 21.82 | 21.83 | 21.82 | 21.83 | 21.83 | -0.11% | 102 |
Oct 21, 2024 | 21.86 | 21.86 | 21.85 | 21.85 | 21.85 | -0.60% | 222 |
Oct 18, 2024 | 22.02 | 22.02 | 21.97 | 21.98 | 21.98 | 0.10% | 961 |
Oct 17, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.15% | 1,610 |
Oct 16, 2024 | 22.00 | 22.00 | 21.99 | 21.99 | 21.99 | 0.42% | 1,909 |
Oct 15, 2024 | 21.88 | 21.92 | 21.88 | 21.90 | 21.90 | -0.18% | 1,819 |
Oct 14, 2024 | 21.95 | 21.95 | 21.94 | 21.94 | 21.94 | 0.05% | 3,308 |
Oct 11, 2024 | 21.90 | 21.97 | 21.90 | 21.93 | 21.93 | 0.18% | 8,076 |
Oct 10, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - | 21 |
Oct 9, 2024 | 21.92 | 21.97 | 21.87 | 21.89 | 21.89 | -0.18% | 11,203 |
Oct 8, 2024 | 21.94 | 21.94 | 21.93 | 21.93 | 21.93 | 0.38% | 3,956 |
Oct 7, 2024 | 21.93 | 21.94 | 21.85 | 21.85 | 21.85 | -0.46% | 141,659 |
Oct 4, 2024 | 21.94 | 21.95 | 21.93 | 21.95 | 21.95 | 0.02% | 2,150 |
Oct 3, 2024 | 21.96 | 21.96 | 21.95 | 21.95 | 21.95 | -0.07% | 935 |
Oct 2, 2024 | 21.95 | 21.97 | 21.95 | 21.96 | 21.96 | -0.06% | 4,391 |
Oct 1, 2024 | 21.96 | 21.98 | 21.96 | 21.98 | 21.98 | 0.09% | 1,433 |
Sep 30, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.20% | 79 |
Sep 27, 2024 | 21.96 | 22.00 | 21.96 | 22.00 | 22.00 | 0.18% | 4,381 |
Sep 26, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.02% | 83 |
Sep 25, 2024 | 21.99 | 21.99 | 21.96 | 21.96 | 21.96 | -0.03% | 2,849 |
Sep 24, 2024 | 21.98 | 21.98 | 21.96 | 21.96 | 21.96 | 0.11% | 1,827 |
Sep 23, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.01% | 34 |
Sep 20, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.77% | 8 |
Sep 19, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.94 | 0.23% | 23 |
Sep 18, 2024 | 22.07 | 22.18 | 22.06 | 22.06 | 21.89 | 0.18% | 4,737 |
Sep 17, 2024 | 22.08 | 22.08 | 22.01 | 22.02 | 21.85 | -0.04% | 1,758 |
Sep 16, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.86 | 0.04% | 130 |
Sep 13, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.85 | 0.26% | 34 |
Sep 12, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.79 | 0.16% | 4 |
Sep 11, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.76 | -0.02% | 99 |
Sep 10, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.77 | -0.17% | 415 |
Sep 9, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.80 | 0.05% | 18 |
Sep 6, 2024 | 22.00 | 22.00 | 21.96 | 21.96 | 21.79 | -0.13% | 1,077 |
Sep 5, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.82 | 0.19% | 32 |
Sep 4, 2024 | 21.93 | 21.94 | 21.93 | 21.94 | 21.78 | 0.49% | 1,843 |
Sep 3, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.67 | -0.26% | 1,759 |
Aug 30, 2024 | 21.86 | 21.89 | 21.86 | 21.89 | 21.73 | - | 1,624 |
Aug 29, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.73 | 0.19% | 24 |
Aug 28, 2024 | 21.88 | 21.88 | 21.82 | 21.85 | 21.69 | -0.18% | 4,544 |
Aug 27, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.73 | - | 14 |
Aug 26, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.73 | -0.17% | 455 |
Aug 23, 2024 | 21.96 | 21.97 | 21.89 | 21.93 | 21.76 | 0.70% | 1,898 |
Aug 22, 2024 | 21.81 | 21.81 | 21.78 | 21.78 | 21.61 | -0.11% | 214 |
Aug 21, 2024 | 21.77 | 21.80 | 21.77 | 21.80 | 21.64 | 0.33% | 3,612 |
Aug 20, 2024 | 21.72 | 21.73 | 21.70 | 21.73 | 21.57 | -0.76% | 3,429 |
Aug 19, 2024 | 21.85 | 21.90 | 21.85 | 21.90 | 21.60 | 0.11% | 427 |
Aug 16, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.58 | 0.22% | 68 |
Aug 15, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.53 | 0.04% | 14 |
Aug 14, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.52 | 0.13% | 26 |
Aug 13, 2024 | 21.81 | 21.81 | 21.79 | 21.79 | 21.49 | 0.39% | 211 |
Aug 12, 2024 | 21.72 | 21.72 | 21.70 | 21.70 | 21.41 | 0.03% | 153 |
Aug 9, 2024 | 21.72 | 21.73 | 21.70 | 21.70 | 21.40 | 0.11% | 581 |
Aug 8, 2024 | 21.61 | 21.67 | 21.61 | 21.67 | 21.38 | 0.44% | 351 |
Aug 7, 2024 | 21.67 | 21.67 | 21.58 | 21.58 | 21.29 | -0.22% | 7,053 |
Aug 6, 2024 | 21.65 | 21.65 | 21.63 | 21.63 | 21.33 | 0.50% | 672 |
Aug 5, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.23 | -0.63% | 16 |
Aug 2, 2024 | 21.64 | 21.66 | 21.64 | 21.66 | 21.36 | -0.16% | 529 |
Aug 1, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.40 | -0.14% | 2 |
Jul 31, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.43 | 0.39% | 9 |
Jul 30, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.34 | -0.02% | 47 |
Jul 29, 2024 | 21.64 | 21.64 | 21.61 | 21.64 | 21.35 | 0.06% | 1,544 |
Jul 26, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.34 | 0.18% | 171 |
Jul 25, 2024 | 21.67 | 21.67 | 21.59 | 21.59 | 21.30 | 0.18% | 277 |
Jul 24, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.26 | -0.29% | 2 |
Jul 23, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.32 | -0.07% | 162 |
Jul 22, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.34 | -0.42% | 2 |
Jul 19, 2024 | 21.68 | 21.72 | 21.68 | 21.72 | 21.30 | 0.19% | 574 |
Jul 18, 2024 | 21.70 | 21.71 | 21.68 | 21.68 | 21.26 | -0.19% | 270 |
Jul 17, 2024 | 21.67 | 21.72 | 21.67 | 21.72 | 21.30 | -0.23% | 201 |
Jul 16, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.35 | 0.54% | 3 |
Jul 15, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.24 | -0.12% | 161 |
Jul 12, 2024 | 21.66 | 21.68 | 21.66 | 21.68 | 21.26 | 0.31% | 699 |
Jul 11, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.19 | 0.37% | 65 |
Jul 10, 2024 | 21.55 | 21.55 | 21.53 | 21.53 | 21.12 | 0.12% | 162 |
Jul 9, 2024 | 21.55 | 21.55 | 21.51 | 21.51 | 21.09 | 0.08% | 884 |
Jul 8, 2024 | 21.52 | 21.52 | 21.49 | 21.49 | 21.08 | -0.26% | 120 |
Jul 5, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.13 | 0.35% | 68 |
Jul 3, 2024 | 21.43 | 21.47 | 21.43 | 21.47 | 21.06 | 0.33% | 952 |
Jul 2, 2024 | 21.35 | 21.40 | 21.35 | 21.40 | 20.99 | 0.27% | 206 |
Jul 1, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 20.93 | -0.09% | 12 |
Jun 28, 2024 | 21.40 | 21.40 | 21.36 | 21.36 | 20.95 | -0.31% | 539 |
Jun 27, 2024 | 21.44 | 21.44 | 21.43 | 21.43 | 21.01 | 0.19% | 196 |
Jun 26, 2024 | 21.38 | 21.39 | 21.38 | 21.39 | 20.97 | -0.07% | 255 |
Jun 25, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.99 | -0.04% | 45 |
Jun 24, 2024 | 21.42 | 21.45 | 21.40 | 21.41 | 21.00 | -0.05% | 3,032 |
Jun 21, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.01 | 0.30% | 13 |
Jun 20, 2024 | 21.32 | 21.36 | 21.32 | 21.36 | 20.95 | -0.90% | 281 |
Jun 18, 2024 | 21.49 | 21.55 | 21.49 | 21.55 | 21.01 | 0.49% | 977 |
Jun 17, 2024 | 21.41 | 21.45 | 21.41 | 21.45 | 20.90 | 0.07% | 3,056 |
Jun 14, 2024 | 21.44 | 21.44 | 21.37 | 21.43 | 20.89 | -0.23% | 2,864 |
Jun 13, 2024 | 21.50 | 21.50 | 21.48 | 21.48 | 20.94 | -0.12% | 718 |
Jun 12, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 20.96 | 0.35% | 115 |
Jun 11, 2024 | 21.40 | 21.43 | 21.40 | 21.43 | 20.89 | 0.09% | 1,010 |
Jun 10, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 20.87 | 0.07% | 29 |
Jun 7, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.86 | -0.26% | 88 |
Jun 6, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 20.91 | 0.07% | 73 |
Jun 5, 2024 | 21.43 | 21.45 | 21.42 | 21.43 | 20.89 | 0.14% | 407 |
Jun 4, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 20.87 | -0.03% | 82 |