Virtus Newfleet Short Duration High Yield Bond ETF (VSHY)

VSHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.70	21.70	21.70	21.70	-	-0.19%	50
Apr 27, 2026	21.76	21.77	21.73	21.74	21.74	0.07%	606
Apr 24, 2026	21.74	21.77	21.69	21.72	21.72	0.19%	2,066
Apr 23, 2026	21.72	21.75	21.65	21.68	21.68	-0.12%	1,465
Apr 22, 2026	21.74	21.74	21.71	21.71	21.71	0.22%	544
Apr 21, 2026	21.66	21.66	21.66	21.66	21.66	-0.17%	15
Apr 20, 2026	21.69	21.69	21.69	21.69	21.69	-0.72%	98
Apr 17, 2026	21.88	21.90	21.85	21.85	21.74	0.30%	327
Apr 16, 2026	21.79	21.79	21.79	21.79	21.67	-	325
Apr 15, 2026	21.79	21.79	21.79	21.79	21.67	-0.08%	19
Apr 14, 2026	21.80	21.80	21.80	21.80	21.69	0.14%	136
Apr 13, 2026	21.70	21.77	21.68	21.77	21.66	0.47%	2,028
Apr 10, 2026	21.67	21.67	21.67	21.67	21.56	-0.32%	11
Apr 9, 2026	21.74	21.74	21.74	21.74	21.63	0.14%	81
Apr 8, 2026	21.71	21.71	21.71	21.71	21.60	0.28%	66
Apr 7, 2026	21.60	21.65	21.59	21.65	21.54	0.15%	299
Apr 6, 2026	21.61	21.65	21.61	21.62	21.51	0.12%	483
Apr 2, 2026	21.59	21.59	21.59	21.59	21.48	0.21%	9
Apr 1, 2026	21.51	21.57	21.51	21.55	21.44	0.17%	236
Mar 31, 2026	21.48	21.54	21.44	21.51	21.40	0.37%	9,601
Mar 30, 2026	21.57	21.57	21.43	21.43	21.32	0.15%	624
Mar 27, 2026	21.41	21.41	21.40	21.40	21.29	-0.04%	265
Mar 26, 2026	21.41	21.41	21.41	21.41	21.30	-0.42%	342
Mar 25, 2026	21.48	21.50	21.48	21.50	21.38	0.19%	511
Mar 24, 2026	21.50	21.50	21.46	21.46	21.34	-0.38%	271
Mar 23, 2026	21.54	21.54	21.54	21.54	21.43	0.48%	179
Mar 20, 2026	21.57	21.57	21.43	21.43	21.32	-1.25%	443
Mar 19, 2026	21.69	21.71	21.69	21.71	21.49	0.56%	1,100
Mar 18, 2026	21.70	21.70	21.59	21.59	21.37	-0.53%	2,054
Mar 17, 2026	21.73	21.73	21.66	21.70	21.48	0.30%	228
Mar 16, 2026	21.71	21.71	21.64	21.64	21.42	0.24%	107
Mar 13, 2026	21.58	21.58	21.58	21.58	21.37	-0.04%	517
Mar 12, 2026	21.59	21.59	21.59	21.59	21.38	-0.57%	15
Mar 11, 2026	21.75	21.75	21.72	21.72	21.50	-0.10%	112
Mar 10, 2026	21.80	21.85	21.74	21.74	21.52	-0.28%	208
Mar 9, 2026	21.70	21.80	21.67	21.80	21.58	0.45%	2,321
Mar 6, 2026	21.77	21.80	21.70	21.70	21.49	-0.18%	796
Mar 5, 2026	21.77	21.77	21.74	21.74	21.53	-0.45%	608
Mar 4, 2026	21.87	21.87	21.84	21.84	21.63	0.11%	390
Mar 3, 2026	21.78	21.82	21.78	21.82	21.60	-0.17%	262
Mar 2, 2026	21.85	21.91	21.85	21.86	21.64	0.05%	538
Feb 27, 2026	21.87	21.89	21.85	21.85	21.63	-0.07%	24,791
Feb 26, 2026	21.86	21.86	21.86	21.86	21.64	0.02%	512
Feb 25, 2026	21.84	21.86	21.84	21.86	21.64	0.21%	316
Feb 24, 2026	21.81	21.81	21.81	21.81	21.59	-0.11%	99
Feb 23, 2026	21.79	21.86	21.78	21.84	21.62	-0.21%	51,466
Feb 20, 2026	21.88	21.88	21.88	21.88	21.66	-0.27%	14
Feb 19, 2026	21.94	21.94	21.94	21.94	21.61	0.05%	643
Feb 18, 2026	21.94	21.94	21.93	21.93	21.60	0.05%	555
Feb 17, 2026	21.93	21.93	21.92	21.92	21.59	-0.02%	827

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.