Virtus Newfleet Short Duration High Yield Bond ETF (VSHY)

VSHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	21.77	21.80	21.70	21.70	21.70	-0.18%	796
Mar 5, 2026	21.77	21.77	21.74	21.74	21.74	-0.45%	608
Mar 4, 2026	21.87	21.87	21.84	21.84	21.84	0.11%	390
Mar 3, 2026	21.78	21.82	21.78	21.82	21.82	-0.17%	262
Mar 2, 2026	21.85	21.91	21.85	21.86	21.86	0.05%	538
Feb 27, 2026	21.87	21.89	21.85	21.85	21.85	-0.07%	24,791
Feb 26, 2026	21.86	21.86	21.86	21.86	21.86	0.02%	512
Feb 25, 2026	21.84	21.86	21.84	21.86	21.85	0.21%	316
Feb 24, 2026	21.81	21.81	21.81	21.81	21.81	-0.11%	99
Feb 23, 2026	21.79	21.86	21.78	21.84	21.84	-0.21%	51,466
Feb 20, 2026	21.88	21.88	21.88	21.88	21.88	-0.27%	14
Feb 19, 2026	21.94	21.94	21.94	21.94	21.83	0.05%	643
Feb 18, 2026	21.94	21.94	21.93	21.93	21.82	0.05%	555
Feb 17, 2026	21.93	21.93	21.92	21.92	21.81	-0.02%	827
Feb 13, 2026	21.93	21.93	21.93	21.93	21.82	0.06%	164
Feb 12, 2026	21.94	21.94	21.91	21.91	21.80	-0.04%	791
Feb 11, 2026	21.94	21.94	21.92	21.92	21.81	-	1,117
Feb 10, 2026	21.94	21.94	21.92	21.92	21.81	-	1,653
Feb 9, 2026	21.92	21.92	21.92	21.92	21.81	0.04%	48
Feb 6, 2026	21.90	21.91	21.90	21.91	21.80	0.33%	238
Feb 5, 2026	21.78	21.84	21.78	21.84	21.73	-0.14%	618
Feb 4, 2026	21.87	21.87	21.87	21.87	21.76	-0.05%	21
Feb 3, 2026	21.88	21.88	21.88	21.88	21.77	-0.09%	16
Feb 2, 2026	21.85	21.93	21.85	21.90	21.79	-	1,712
Jan 30, 2026	21.90	21.90	21.90	21.90	21.79	0.16%	16
Jan 29, 2026	21.85	21.87	21.85	21.87	21.76	-0.05%	540
Jan 28, 2026	21.88	21.88	21.88	21.88	21.77	-	83
Jan 27, 2026	21.86	21.94	21.84	21.88	21.77	0.05%	7,531
Jan 26, 2026	21.92	21.92	21.87	21.87	21.76	-0.03%	245
Jan 23, 2026	21.91	21.91	21.87	21.87	21.76	0.01%	352
Jan 22, 2026	21.85	21.88	21.85	21.87	21.76	0.05%	368
Jan 21, 2026	21.82	21.86	21.81	21.86	21.75	0.23%	937
Jan 20, 2026	21.81	21.81	21.81	21.81	21.70	-0.41%	124
Jan 16, 2026	21.90	21.90	21.90	21.90	21.73	0.04%	10
Jan 15, 2026	21.94	21.94	21.89	21.89	21.72	-0.04%	213
Jan 14, 2026	21.90	21.90	21.90	21.90	21.73	-	65
Jan 13, 2026	21.90	21.90	21.90	21.90	21.73	0.07%	10
Jan 12, 2026	21.89	21.89	21.89	21.89	21.71	-0.07%	33
Jan 9, 2026	21.93	21.94	21.90	21.90	21.73	0.11%	1,490
Jan 8, 2026	21.88	21.88	21.88	21.88	21.70	0.16%	31
Jan 7, 2026	21.86	21.92	21.80	21.84	21.67	-0.05%	4,299
Jan 6, 2026	21.80	21.85	21.78	21.85	21.68	0.08%	12,334
Jan 5, 2026	21.75	21.83	21.75	21.83	21.66	0.15%	255
Jan 2, 2026	21.76	21.80	21.76	21.80	21.63	-0.02%	524
Dec 31, 2025	21.80	21.80	21.80	21.80	21.63	-0.05%	103
Dec 30, 2025	21.76	21.82	21.75	21.82	21.65	0.11%	649
Dec 29, 2025	21.79	21.79	21.79	21.79	21.62	-0.16%	160
Dec 26, 2025	21.85	21.85	21.83	21.83	21.66	-0.07%	9,067
Dec 24, 2025	21.84	21.84	21.84	21.84	21.67	0.23%	23
Dec 23, 2025	21.79	21.79	21.79	21.79	21.62	0.09%	45

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.