Skip to main content
Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
23.14
-0.07 (-0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed

NFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.9723.2422.9723.1423.14-0.30%90,902
Dec 4, 202523.1123.2223.0423.2123.210.17%66,845
Dec 3, 202523.1023.1822.9823.1723.170.32%76,142
Dec 2, 202523.1023.1523.0123.1023.100.24%45,019
Dec 1, 202523.0723.1123.0223.0423.04-0.43%41,908
Nov 28, 202523.2523.2523.0223.1423.140.09%26,431
Nov 26, 202522.9423.1822.9323.1223.120.35%65,927
Nov 25, 202523.2223.2222.9523.0423.040.04%91,741
Nov 24, 202522.9523.1122.9323.0323.030.19%60,074
Nov 21, 202523.0123.0522.9422.9922.99-0.04%26,767
Nov 20, 202523.0123.1022.9323.0023.00-0.28%36,681
Nov 19, 202523.1223.1323.0523.0622.93-0.09%45,780
Nov 18, 202523.2623.2623.0523.0822.950.05%43,344
Nov 17, 202523.0823.0923.0523.0722.94-0.01%31,928
Nov 14, 202523.0823.1323.0423.0722.94-0.35%54,303
Nov 13, 202523.1123.1923.0723.1523.020.09%96,994
Nov 12, 202523.1423.2122.9023.1323.000.17%37,303
Nov 11, 202522.9623.2122.9523.0922.96-0.52%55,413
Nov 10, 202522.9523.2122.9523.2123.080.13%43,415
Nov 7, 202523.3423.3422.9623.1823.050.24%34,106
Nov 6, 202523.2123.2123.0623.1323.000.46%47,236
Nov 5, 202523.1223.1523.0123.0222.89-0.45%28,491
Nov 4, 202523.0423.1823.0423.1323.000.13%50,889
Nov 3, 202523.0823.1423.0523.1022.970.06%74,871
Oct 31, 202523.0023.2322.9623.0822.95-0.17%30,054
Oct 30, 202523.0023.2023.0023.1222.99-34,733
Oct 29, 202523.3523.3523.1223.1222.99-0.28%57,461
Oct 28, 202523.1823.2423.1023.1923.06-0.15%35,267
Oct 27, 202523.1523.2623.0523.2223.090.45%86,154
Oct 24, 202523.1123.1623.0723.1222.990.09%22,243
Oct 23, 202523.1123.1623.0323.1022.970.20%53,083
Oct 22, 202523.1023.1723.0223.0522.92-0.22%30,957
Oct 21, 202523.1123.1723.0323.1022.970.04%18,723
Oct 20, 202522.9323.1622.9323.0922.96-23,269
Oct 17, 202523.1223.2222.9623.0922.86-0.39%33,495
Oct 16, 202523.2923.2923.0823.1822.950.19%51,345
Oct 15, 202523.1323.1923.0923.1422.90-0.02%20,787
Oct 14, 202523.1323.1523.0123.1422.91-0.17%55,559
Oct 13, 202523.1023.3023.0523.1822.950.74%49,331
Oct 10, 202523.0723.2123.0123.0122.78-0.39%132,894
Oct 9, 202523.2723.2723.0323.1022.87-0.04%41,280
Oct 8, 202523.0223.1523.0223.1122.880.04%106,582
Oct 7, 202523.2423.2423.0023.1022.87-0.06%85,039
Oct 6, 202523.1823.1823.0523.1222.88-0.06%77,932
Oct 3, 202523.0823.1323.0523.1322.900.17%34,751
Oct 2, 202523.2523.2523.0523.0922.86-0.09%53,893
Oct 1, 202523.0723.2123.0223.1122.880.20%89,614
Sep 30, 202523.0523.1223.0423.0722.830.07%27,769
Sep 29, 202523.1523.1623.0023.0522.82-22,001
Sep 26, 202523.1723.1722.9723.0522.82-0.22%55,021