Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
22.52
-0.02 (-0.09%)
May 13, 2025, 10:08 AM - Market open
NFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.77 | 22.77 | 22.38 | 22.54 | 22.54 | 0.94% | 77,144 |
| May 9, 2025 | 22.51 | 22.52 | 22.32 | 22.33 | 22.33 | - | 69,978 |
| May 8, 2025 | 22.75 | 22.75 | 22.33 | 22.33 | 22.33 | -0.71% | 60,229 |
| May 7, 2025 | 22.51 | 22.51 | 22.34 | 22.49 | 22.49 | 0.18% | 27,446 |
| May 6, 2025 | 22.20 | 22.45 | 22.20 | 22.45 | 22.45 | 0.27% | 47,722 |
| May 5, 2025 | 22.35 | 22.42 | 22.28 | 22.39 | 22.39 | -0.09% | 38,539 |
| May 2, 2025 | 22.22 | 22.44 | 22.22 | 22.41 | 22.41 | 0.36% | 62,907 |
| May 1, 2025 | 22.25 | 22.52 | 22.25 | 22.33 | 22.33 | -0.13% | 50,990 |
| Apr 30, 2025 | 22.39 | 22.51 | 22.32 | 22.36 | 22.36 | -0.18% | 65,660 |
| Apr 29, 2025 | 22.48 | 22.48 | 22.35 | 22.40 | 22.40 | -0.36% | 44,889 |
| Apr 28, 2025 | 22.52 | 22.52 | 22.34 | 22.48 | 22.48 | 0.49% | 20,099 |
| Apr 25, 2025 | 22.50 | 22.50 | 22.30 | 22.37 | 22.37 | - | 39,155 |
| Apr 24, 2025 | 22.40 | 22.40 | 22.20 | 22.37 | 22.37 | 0.31% | 109,489 |
| Apr 23, 2025 | 22.28 | 22.38 | 22.10 | 22.30 | 22.30 | 0.61% | 47,885 |
| Apr 22, 2025 | 21.97 | 22.21 | 21.97 | 22.17 | 22.17 | 0.48% | 29,282 |
| Apr 21, 2025 | 21.98 | 22.22 | 21.98 | 22.06 | 22.06 | -1.12% | 54,466 |
| Apr 17, 2025 | 22.13 | 22.34 | 22.13 | 22.31 | 22.19 | 0.09% | 26,153 |
| Apr 16, 2025 | 22.36 | 22.36 | 22.17 | 22.29 | 22.17 | 0.18% | 81,750 |
| Apr 15, 2025 | 22.21 | 22.25 | 22.14 | 22.25 | 22.13 | 1.00% | 38,543 |
| Apr 14, 2025 | 22.28 | 22.28 | 22.03 | 22.03 | 21.91 | -0.36% | 30,831 |
| Apr 11, 2025 | 22.17 | 22.17 | 21.87 | 22.11 | 21.99 | 0.14% | 32,334 |
| Apr 10, 2025 | 22.15 | 22.21 | 21.96 | 22.08 | 21.96 | -1.21% | 55,933 |
| Apr 9, 2025 | 22.12 | 22.35 | 21.94 | 22.35 | 22.23 | 0.81% | 108,189 |
| Apr 8, 2025 | 22.36 | 22.36 | 22.05 | 22.17 | 22.05 | - | 46,784 |
| Apr 7, 2025 | 22.41 | 22.41 | 22.17 | 22.17 | 22.05 | -1.29% | 118,655 |
| Apr 4, 2025 | 22.70 | 22.70 | 22.17 | 22.46 | 22.34 | -0.31% | 149,469 |
| Apr 3, 2025 | 22.55 | 22.70 | 22.52 | 22.53 | 22.41 | -0.23% | 161,735 |
| Apr 2, 2025 | 22.61 | 22.61 | 22.55 | 22.58 | 22.46 | -0.08% | 36,158 |
| Apr 1, 2025 | 22.53 | 22.61 | 22.53 | 22.60 | 22.48 | 0.13% | 44,743 |
| Mar 31, 2025 | 22.64 | 22.64 | 22.52 | 22.57 | 22.45 | 0.09% | 44,745 |
| Mar 28, 2025 | 22.54 | 22.55 | 22.51 | 22.55 | 22.43 | 0.04% | 40,296 |
| Mar 27, 2025 | 22.56 | 22.56 | 22.48 | 22.54 | 22.42 | 0.02% | 41,409 |
| Mar 26, 2025 | 22.66 | 22.66 | 22.52 | 22.54 | 22.42 | -0.20% | 25,965 |
| Mar 25, 2025 | 22.62 | 22.62 | 22.53 | 22.58 | 22.46 | - | 38,594 |
| Mar 24, 2025 | 22.64 | 22.68 | 22.48 | 22.58 | 22.46 | - | 55,647 |
| Mar 21, 2025 | 22.63 | 22.63 | 22.53 | 22.58 | 22.46 | 0.07% | 27,530 |
| Mar 20, 2025 | 22.58 | 22.61 | 22.55 | 22.57 | 22.45 | -0.38% | 149,055 |
| Mar 19, 2025 | 22.56 | 22.68 | 22.56 | 22.65 | 22.43 | 0.18% | 39,922 |
| Mar 18, 2025 | 22.60 | 22.63 | 22.58 | 22.61 | 22.39 | -0.07% | 42,662 |
| Mar 17, 2025 | 22.63 | 22.63 | 22.58 | 22.63 | 22.40 | 0.07% | 34,162 |
| Mar 14, 2025 | 22.67 | 22.67 | 22.56 | 22.61 | 22.39 | - | 58,494 |
| Mar 13, 2025 | 22.59 | 22.81 | 22.37 | 22.61 | 22.39 | 0.09% | 41,594 |
| Mar 12, 2025 | 22.59 | 22.65 | 22.58 | 22.59 | 22.37 | -0.13% | 60,028 |
| Mar 11, 2025 | 22.68 | 22.71 | 22.60 | 22.62 | 22.40 | -0.35% | 42,672 |
| Mar 10, 2025 | 22.66 | 22.72 | 22.66 | 22.70 | 22.48 | - | 30,639 |
| Mar 7, 2025 | 22.70 | 22.74 | 22.66 | 22.70 | 22.48 | 0.09% | 44,845 |
| Mar 6, 2025 | 22.58 | 22.74 | 22.58 | 22.68 | 22.46 | -0.22% | 24,730 |
| Mar 5, 2025 | 22.80 | 22.80 | 22.68 | 22.73 | 22.51 | 0.09% | 29,219 |
| Mar 4, 2025 | 22.65 | 22.81 | 22.65 | 22.71 | 22.49 | -0.35% | 50,912 |
| Mar 3, 2025 | 22.80 | 22.80 | 22.67 | 22.79 | 22.57 | - | 14,868 |