Skip to main content
Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
22.96
-0.01 (-0.05%)
At close: Aug 15, 2025, 4:00 PM
22.96
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

NFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202522.9623.0022.8922.9622.96-0.05%40,655
Aug 14, 202522.9623.0022.8322.9722.970.09%24,390
Aug 13, 202522.9223.0022.8522.9522.950.15%34,617
Aug 12, 202522.9522.9922.8222.9222.92-0.28%36,495
Aug 11, 202522.9322.9822.7622.9822.980.35%46,829
Aug 8, 202522.9522.9722.8522.9022.90-57,537
Aug 7, 202522.9122.9922.8422.9022.900.04%51,261
Aug 6, 202522.9322.9722.8922.8922.89-0.13%38,737
Aug 5, 202522.8822.9222.8322.9222.920.31%35,723
Aug 4, 202522.9122.9522.8322.8522.85-0.09%25,316
Aug 1, 202522.7922.8922.7822.8722.870.40%53,607
Jul 31, 202522.7922.8322.7722.7822.780.09%63,887
Jul 30, 202522.9122.9122.6922.7622.76-0.13%66,955
Jul 29, 202522.7622.9022.6522.7922.790.09%48,847
Jul 28, 202522.8022.8422.6222.7722.770.04%17,333
Jul 25, 202522.7222.8622.6122.7622.760.18%36,636
Jul 24, 202522.8322.8322.6022.7222.72-0.04%29,822
Jul 23, 202522.7122.8522.7122.7322.730.04%33,136
Jul 22, 202522.6622.7922.6622.7222.72-31,190
Jul 21, 202522.7322.8922.6522.7222.72-0.29%28,646
Jul 18, 202522.8622.8622.7122.7922.680.13%39,635
Jul 17, 202522.6722.8322.6722.7622.650.20%40,161
Jul 16, 202522.6922.7622.6722.7122.61-0.35%60,353
Jul 15, 202522.6922.7922.6522.7922.690.26%48,375
Jul 14, 202522.7022.7922.7022.7322.630.13%47,709
Jul 11, 202522.7722.8022.6822.7022.60-0.57%61,180
Jul 10, 202522.8922.8922.6322.8322.730.44%49,384
Jul 9, 202523.0823.0822.6922.7322.630.22%64,157
Jul 8, 202522.7322.7822.6822.6822.58-0.22%64,263
Jul 7, 202522.9722.9722.6522.7322.63-0.44%94,740
Jul 3, 202522.9822.9822.7422.8322.73-0.09%49,896
Jul 2, 202522.7322.8722.7122.8522.750.35%100,768
Jul 1, 202522.7522.9222.7322.7722.67-0.26%66,192
Jun 30, 202522.8022.8322.7222.8322.730.71%65,403
Jun 27, 202522.8922.8922.6622.6722.57-0.30%57,643
Jun 26, 202522.7223.3022.6422.7422.640.08%108,459
Jun 25, 202522.5622.7522.5622.7222.620.13%72,661
Jun 24, 202522.7722.7722.6122.6922.590.42%90,061
Jun 23, 202522.7922.7922.5922.6022.49-0.11%58,861
Jun 20, 202522.6622.6622.5422.6222.52-0.62%36,607
Jun 18, 202522.7022.7722.5322.7622.550.39%58,770
Jun 17, 202522.6422.7122.6022.6722.460.19%106,423
Jun 16, 202522.6722.7022.5822.6322.420.09%357,541
Jun 13, 202522.7522.7522.6122.6122.400.40%26,330
Jun 12, 202522.5322.7622.5222.5222.31-0.18%91,453
Jun 11, 202522.4822.7122.4722.5622.35-0.07%41,239
Jun 10, 202522.5922.6422.5422.5822.370.09%21,810
Jun 9, 202522.5422.6122.2422.5622.350.07%36,525
Jun 6, 202522.6122.6322.4822.5422.33-0.22%53,788
Jun 5, 202522.6122.6522.5422.5922.38-0.26%20,143