Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

NFLT Historical Prices

Virtus Newfleet Multi-Sector Bond ETF · daily open, high, low, close & volume

Trading days
250
Period high
23.34
Period low
21.96
Period change
-3.65%
DateOpenHighLowCloseChangeVolume
Nov 11, 202622.3422.4222.2522.29+0.07%681,665
Nov 10, 202622.2922.3522.2122.27-0.67%64,777
Nov 9, 202622.4122.4522.3022.42-0.04%139,688
Nov 6, 202622.3222.4322.2922.43+0.36%50,258
Nov 5, 202622.3322.4322.2822.35+0.40%319,736
Nov 4, 202622.2422.3822.2422.26-0.07%110,086
Nov 3, 202622.3322.3322.2022.27+0.02%156,743
Nov 2, 202622.2622.2922.2222.27+0.36%857,217
Oct 30, 202622.2322.2922.1922.19-0.40%68,236
Oct 29, 202622.2822.2922.1822.28+0.41%154,311
Oct 28, 202622.2122.2322.1722.19+0.14%123,213
Oct 27, 202622.1822.2522.1422.16-0.14%429,920
Oct 26, 202622.1522.2022.1222.19+0.14%357,311
Oct 23, 202622.2022.2022.1422.16-0.31%64,537
Oct 22, 202622.1522.2322.1022.23+0.43%72,856
Oct 21, 202622.1622.1622.0822.14+0.11%95,526
Oct 20, 202622.1622.1622.0322.11-0.36%72,536
Oct 19, 202622.1722.3022.1722.19-0.54%53,665
Oct 16, 202622.3122.3222.2122.31+0.22%63,070
Oct 15, 202622.2122.3322.2122.26+0.18%66,719
Oct 14, 202622.0722.2222.0722.22+0.00%128,668
Oct 13, 202622.2722.2722.1622.22+0.09%268,573
Oct 12, 202622.0722.2322.0722.20-0.14%99,851
Oct 9, 202622.2622.2622.1622.23-0.13%128,827
Oct 8, 202622.1822.2622.1022.26+0.41%173,974
Oct 7, 202622.1022.1722.0722.17-0.09%106,906
Oct 6, 202622.2322.2322.1222.19+0.32%110,698
Oct 5, 202622.1122.1322.0622.12+0.00%75,463
Oct 2, 202622.0922.1622.0722.12+0.16%652,525
Oct 1, 202621.9622.1321.9622.09+0.07%102,589
Sep 30, 202622.1822.1822.0422.07-0.18%419,136
Sep 29, 202622.0922.1622.0722.11-0.18%941,761
Sep 28, 202622.1722.1922.1122.15-0.54%170,554
Sep 25, 202622.2522.2722.1822.27+0.13%203,963
Sep 24, 202622.3222.3222.2322.24-0.38%82,112
Sep 23, 202622.4522.4522.3022.32-0.51%144,132
Sep 22, 202622.5022.5222.4222.44-0.24%149,825
Sep 21, 202622.5422.5422.4222.50-0.16%478,308
Sep 18, 202622.5522.5522.5022.53-0.14%56,152
Sep 17, 202622.5222.6222.4322.56+0.40%104,654
Sep 16, 202622.5122.5722.4522.47-0.13%86,359
Sep 15, 202622.4922.5322.4722.50-0.09%76,112
Sep 14, 202622.5222.6022.4722.52-0.17%125,351
Sep 11, 202622.5522.6822.5522.56-0.10%80,704
Sep 10, 202622.6822.6822.5622.58-0.52%49,840
Sep 9, 202622.7022.7422.6422.70-0.14%65,896
Sep 8, 202622.7222.8022.6922.73-0.22%44,573
Sep 4, 202622.8022.8122.7122.78+0.44%52,039
Sep 3, 202622.7222.8222.6822.68-0.22%483,453
Sep 2, 202622.6422.7422.6422.73+0.00%80,392
Aug 31, 202622.7322.7422.6822.73-0.04%41,706
Aug 28, 202622.7822.8022.7222.74-0.52%31,458
Aug 27, 202622.8322.8622.7522.86+0.27%42,034
Aug 26, 202622.8022.8122.7522.80-0.09%160,036
Aug 25, 202622.7622.8422.7622.82+0.39%46,808
Aug 24, 202622.7722.7722.7222.73+0.05%66,481
Aug 21, 202622.7122.7822.6922.72+0.00%47,870
Aug 20, 202622.7922.9222.7022.72-0.83%272,738
Aug 19, 202622.8522.9222.8222.91+0.46%59,087
Aug 18, 202622.8222.8222.7822.80-0.11%434,957
Aug 17, 202622.8422.8622.8022.83-0.04%53,226
Aug 14, 202622.8222.9122.8222.84-0.09%55,182
Aug 13, 202622.8622.9222.8322.86+0.22%40,201
Aug 12, 202622.8822.8822.8022.81-0.09%40,526
Aug 11, 202622.8122.9122.6622.83+0.11%181,011
Aug 10, 202622.7922.8322.7922.80-0.09%58,420
Aug 7, 202622.8622.9122.7922.83-0.11%30,857
Aug 6, 202622.8222.8622.8022.85-0.13%91,437
Aug 5, 202622.8422.8922.8022.88+0.14%57,600
Aug 4, 202622.7322.8522.7322.85+0.34%42,890
Aug 3, 202622.7822.7922.6522.77+0.17%46,640
Jul 31, 202622.7222.7422.6722.73+0.00%188,149
Jul 30, 202622.7422.7522.7022.73+0.26%54,323
Jul 29, 202622.7322.7522.6722.67-0.26%385,152
Jul 28, 202622.7422.7622.6922.73+0.09%78,141
Jul 27, 202622.7422.7822.6922.71+0.09%56,295
Jul 24, 202622.6822.7122.6622.69+0.04%66,996
Jul 23, 202622.6622.7622.6522.68-0.40%47,415
Jul 22, 202622.7322.7722.7222.77-0.22%53,366
Jul 21, 202622.7122.8222.7122.82+0.22%49,041
Jul 20, 202622.8022.8422.7622.77-0.66%47,134
Jul 17, 202622.9522.9522.8922.92-0.09%57,215
Jul 16, 202622.8322.9622.8322.94-0.04%89,413
Jul 15, 202622.9422.9722.9122.95+0.28%120,046
Jul 14, 202622.8422.9222.8422.89+0.24%46,145
Jul 13, 202622.9222.9222.8122.83-0.39%40,804
Jul 10, 202622.8622.9522.8622.92-0.04%84,471
Jul 9, 202622.8722.9722.8722.93+0.17%48,853
Jul 8, 202622.9222.9222.8422.89-0.22%68,465
Jul 7, 202622.9822.9822.9122.94-0.13%78,869
Jul 6, 202622.9923.0222.9222.97+0.07%51,369
Jul 2, 202622.8423.0322.8422.95+0.15%73,769
Jul 1, 202622.9523.0022.8922.92-0.13%60,466
Jun 30, 202622.9422.9822.9322.95-0.30%89,668
Jun 29, 202622.9823.0322.9623.02+0.09%70,503
Jun 26, 202622.9823.0022.9423.00+0.22%51,255
Jun 25, 202622.9822.9822.9322.95+0.13%83,621
Jun 24, 202622.9222.9422.9122.92+0.09%61,014
Jun 23, 202622.8622.9422.8622.90-0.09%98,692
Jun 22, 202622.9422.9422.8822.92-0.43%104,159
Jun 18, 202623.0323.0422.9923.02+0.22%54,480
Jun 17, 202623.0623.0922.9722.97-0.39%40,812
Jun 16, 202623.0523.1023.0423.06+0.09%35,857
Jun 15, 202623.0423.0523.0323.04+0.22%35,291
Jun 12, 202623.0523.0522.9622.99-0.65%113,203
Jun 11, 202622.9023.1422.8823.14+1.09%215,123
Jun 10, 202622.9423.0122.8722.89+0.00%174,267
Jun 9, 202622.8522.9422.8522.89+0.18%155,826
Jun 8, 202622.9622.9622.8522.85-0.20%22,729
Jun 5, 202622.9923.0322.8822.89-0.24%35,360
Jun 4, 202623.0023.0022.9222.95+0.07%86,416
Jun 3, 202622.9822.9822.9222.93-0.16%58,211
Jun 2, 202622.9923.0222.8622.97+0.09%92,501
Jun 1, 202622.9522.9922.9222.95-0.26%78,180
May 29, 202623.0023.0722.9523.01+0.39%177,209
May 28, 202622.9222.9922.8922.92+0.17%51,989
May 27, 202622.9322.9522.8822.88+0.04%319,854
May 26, 202622.8922.9322.8622.87+0.22%45,420
May 22, 202622.7622.9022.7622.82+0.22%44,808
May 21, 202622.7022.8222.7022.77-0.18%75,891
May 20, 202622.7622.8122.7022.81-0.04%50,824
May 19, 202622.8722.8722.7922.82-0.20%70,061
May 18, 202622.8822.9022.8522.86-0.15%31,309
May 15, 202622.8922.9322.8522.90-0.43%313,433
May 14, 202622.9323.0322.9323.00-0.09%79,945
May 13, 202622.9823.0222.9523.02+0.09%112,993
May 12, 202623.0523.0522.9723.00-0.30%108,739
May 11, 202623.1023.1023.0223.07-0.04%246,055
May 8, 202623.1023.1023.0323.08+0.30%71,231
May 7, 202623.1323.1323.0023.01-0.20%128,934
May 6, 202623.1423.1423.0023.05+0.55%59,304
May 5, 202622.9822.9822.9122.93+0.02%34,203
May 4, 202622.8922.9822.8922.93-0.24%38,984
May 1, 202622.9522.9922.9122.98+0.09%48,743
Apr 30, 202622.9722.9722.9022.96+0.31%93,311
Apr 29, 202623.0023.0022.8722.89-0.26%30,119
Apr 28, 202623.0123.0122.9222.95-0.22%38,304
Apr 27, 202623.0723.0722.9823.00-0.15%88,365
Apr 24, 202623.0223.0522.9723.04+0.20%67,094
Apr 23, 202623.0423.1322.9722.99-0.15%35,913
Apr 22, 202622.9823.0622.9823.02-0.02%30,189
Apr 21, 202623.1223.1223.0023.03-0.17%91,239
Apr 20, 202623.1123.1123.0523.07-0.41%34,955
Apr 17, 202623.1823.1823.1123.16+0.30%27,263
Apr 16, 202623.1023.1323.0523.09-0.02%40,680
Apr 15, 202623.0623.1123.0623.10-0.02%103,164
Apr 14, 202623.0723.1223.0523.11+0.41%61,863
Apr 13, 202622.9823.0322.9723.01-0.04%71,042
Apr 10, 202622.9723.0222.9723.02+0.00%84,515
Apr 9, 202622.9523.0222.9123.02+0.44%93,754
Apr 8, 202623.0323.0322.9122.92+0.17%85,956
Apr 7, 202622.8222.8822.7222.88+0.18%122,865
Apr 6, 202622.8622.9122.7522.84+0.22%47,058
Apr 2, 202622.6922.8422.6922.79-0.18%64,088
Apr 1, 202622.8022.8322.7322.83+0.35%72,292
Mar 31, 202622.6922.7622.6722.75+0.44%43,483
Mar 30, 202622.5722.6722.5722.65+0.31%28,103
Mar 27, 202622.6422.6422.5722.58-0.83%107,235
Mar 26, 202622.7522.7722.6222.77+0.09%87,970
Mar 25, 202622.7922.8022.6222.75+0.18%72,564
Mar 24, 202622.7922.7922.6422.71-0.44%96,342
Mar 23, 202622.8022.8122.6022.81+0.88%54,588
Mar 20, 202622.7822.7922.6122.61-1.44%65,285
Mar 19, 202622.8722.9622.7722.94+0.17%169,621
Mar 18, 202622.9822.9922.9022.90-0.26%337,751
Mar 17, 202622.9623.0222.8722.96+0.13%79,561
Mar 16, 202622.9322.9422.8722.93+0.28%61,496
Mar 13, 202622.9522.9522.8322.87-0.28%69,364
Mar 12, 202622.9022.9822.9022.93-0.35%100,387
Mar 11, 202623.0723.0722.9923.01-0.26%113,985
Mar 10, 202623.0923.1023.0423.07+0.07%198,099
Mar 9, 202623.1023.1022.8923.05-0.11%82,521
Mar 6, 202623.0623.0823.0023.08-0.13%120,910
Mar 5, 202623.1223.1223.0323.11-0.09%98,407
Mar 4, 202623.1723.1723.0723.13+0.30%157,605
Mar 3, 202623.0623.1423.0423.06-0.56%124,139
Mar 2, 202623.1923.1923.0723.19-0.09%57,797
Feb 27, 202623.2223.2223.1723.21+0.04%106,365
Feb 26, 202623.2223.2223.1823.20-0.09%70,468
Feb 25, 202623.2323.2423.1823.22+0.13%76,707
Feb 24, 202623.2023.2223.1723.19-0.17%50,208
Feb 23, 202623.2423.2423.1823.23+0.30%88,427
Feb 20, 202623.1723.2123.1523.16-0.60%114,122
Feb 19, 202623.2723.3023.2023.30+0.01%63,318
Feb 18, 202623.2123.3023.2123.30+0.01%95,323
Feb 17, 202623.3423.3423.2123.30-0.02%166,746
Feb 13, 202623.3023.3023.2723.30+0.09%51,004
Feb 12, 202623.2323.3423.2223.28+0.32%157,516
Feb 11, 202623.2323.2323.1923.20-0.06%63,764
Feb 10, 202623.2223.2323.2023.22+0.19%49,477
Feb 9, 202623.1523.1923.0523.18+0.01%76,194
Feb 6, 202623.1123.1823.1023.17+0.32%53,481
Feb 5, 202623.1323.1323.0923.10-0.04%98,244
Feb 4, 202623.0923.1123.0823.11-0.19%135,771
Feb 3, 202623.1123.1923.0423.16+0.19%45,980
Feb 2, 202623.1523.1523.0523.11-0.17%73,112
Jan 30, 202623.1623.1622.9623.15+0.00%78,446
Jan 29, 202623.1123.1723.0923.15+0.04%138,057
Jan 28, 202623.0823.2223.0823.14+0.11%103,718
Jan 27, 202623.0823.1323.0823.11-0.11%78,160
Jan 26, 202623.1123.1523.0823.14+0.15%40,338
Jan 23, 202623.2323.2323.0323.11+0.13%73,550
Jan 22, 202623.0323.0822.9423.07+0.13%64,455
Jan 21, 202623.0523.0622.9723.05+0.11%354,597
Jan 20, 202622.9023.0722.9023.02-0.52%62,515
Jan 16, 202623.1323.1523.1123.14-0.17%79,233
Jan 15, 202623.2223.2223.1323.18+0.29%60,384
Jan 14, 202623.1023.1823.1023.11+0.06%67,369
Jan 13, 202623.1223.1323.0823.10+0.04%30,151
Jan 12, 202623.0823.1423.0823.09-0.13%56,892
Jan 9, 202623.0823.1523.0223.12-0.09%142,109
Jan 8, 202622.9523.1422.9523.14+0.09%59,984
Jan 7, 202623.1023.1423.0623.12+0.04%155,953
Jan 6, 202623.1823.1823.0923.11+0.22%32,247
Jan 5, 202623.1923.1923.0323.06-0.04%78,704
Jan 2, 202623.1923.1923.0323.07+0.13%80,405
Dec 31, 202523.1523.1523.0323.04-0.24%67,603
Dec 30, 202523.1523.1523.0523.09+0.11%37,783
Dec 29, 202523.1023.1623.0323.07+0.09%50,762
Dec 26, 202523.1223.1523.0223.05-0.30%51,077
Dec 24, 202523.1723.1723.0323.12+0.28%81,667
Dec 23, 202522.9023.0922.9023.05+0.02%106,816
Dec 22, 202523.0523.0622.9523.05-0.26%121,195
Dec 19, 202523.2123.2223.1123.11-0.13%56,230
Dec 18, 202523.1123.2623.0323.14+0.22%45,538
Dec 17, 202523.1623.2223.0423.09-0.04%62,430
Dec 16, 202523.0923.2223.0523.10-0.13%66,549
Dec 15, 202523.1523.1723.0823.13+0.22%49,512
Dec 12, 202523.2423.2423.0723.08-0.22%49,579
Dec 11, 202523.1123.1623.0723.13+0.13%41,561
Dec 10, 202523.0323.1722.9423.10+0.18%63,788
Dec 9, 202523.2823.2822.9423.06-0.10%75,948
Dec 8, 202523.0123.1523.0123.08-0.26%62,621
Dec 5, 202522.9723.2422.9723.14-0.30%90,902
Dec 4, 202523.1123.2223.0423.21+0.17%66,845
Dec 3, 202523.1023.1822.9823.17+0.32%76,142
Dec 2, 202523.1023.1523.0123.09+0.24%45,019
Dec 1, 202523.0723.1123.0223.04-0.43%41,908
Nov 28, 202523.2523.2523.0223.14+0.09%26,431
Nov 26, 202522.9423.1822.9323.12+0.35%65,927
Nov 25, 202523.2223.2222.9523.04+0.04%91,741
Nov 24, 202522.9523.1122.9323.03+0.19%60,074
Nov 21, 202523.0123.0522.9422.99-0.04%26,767
Nov 20, 202523.0123.1022.9323.00-0.28%36,681
Nov 19, 202523.1223.1323.0523.06-0.09%45,780
Nov 18, 202523.2623.2623.0523.08+0.05%43,344
Nov 17, 202523.0823.0923.0523.07-0.01%31,928
Nov 14, 202523.0823.1323.0423.07-0.35%54,303
Nov 13, 202523.1123.1923.0723.15+0.09%96,978
Nov 12, 202523.1423.2122.9023.13+0.17%37,303

Daily open, high, low, close and volume for Virtus Newfleet Multi-Sector Bond ETF (NFLT). Showing 250 trading days. Unadjusted prices.