Skip to main content
Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
22.67
-0.07 (-0.30%)
At close: Jun 27, 2025, 4:00 PM
22.67
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

NFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202522.8922.8922.6622.6722.67-0.30%57,643
Jun 26, 202522.7223.3022.6422.7422.740.08%108,459
Jun 25, 202522.5622.7522.5622.7222.720.13%72,661
Jun 24, 202522.7722.7722.6122.6922.690.42%90,061
Jun 23, 202522.7922.7922.5922.6022.60-0.11%58,861
Jun 20, 202522.6622.6622.5422.6222.62-0.62%36,607
Jun 18, 202522.7022.7722.5322.7622.650.39%58,770
Jun 17, 202522.6422.7122.6022.6722.560.19%106,423
Jun 16, 202522.6722.7022.5822.6322.520.09%357,541
Jun 13, 202522.7522.7522.6122.6122.500.40%26,330
Jun 12, 202522.5322.7622.5222.5222.41-0.18%91,453
Jun 11, 202522.4822.7122.4722.5622.45-0.07%41,239
Jun 10, 202522.5922.6422.5422.5822.470.09%21,810
Jun 9, 202522.5422.6122.2422.5622.450.07%36,525
Jun 6, 202522.6122.6322.4822.5422.43-0.22%53,788
Jun 5, 202522.6122.6522.5422.5922.48-0.26%20,143
Jun 4, 202522.4622.6822.4622.6522.540.13%35,463
Jun 3, 202522.3522.6222.3522.6222.510.22%57,476
Jun 2, 202522.4522.5722.4422.5722.46-0.04%36,447
May 30, 202522.5522.5922.4322.5822.470.67%41,083
May 29, 202523.4623.4622.3522.4322.32-0.58%61,607
May 28, 202522.5722.5722.2122.5622.450.13%40,817
May 27, 202522.5122.6622.3622.5322.420.27%47,689
May 23, 202522.3822.4922.2522.4722.360.13%32,272
May 22, 202522.3322.4422.1922.4422.33-36,989
May 21, 202522.5022.5022.2622.4422.33-0.31%52,658
May 20, 202522.5422.5422.4322.5122.40-0.22%26,538
May 19, 202522.5922.6122.4122.5622.340.36%25,710
May 16, 202522.6722.6722.4822.4822.26-0.31%25,682
May 15, 202522.3422.5522.3422.5522.330.67%22,723
May 14, 202522.4822.5522.3922.4022.19-0.71%48,884
May 13, 202522.6022.6022.4122.5622.340.09%59,283
May 12, 202522.7722.7722.3822.5422.320.94%77,144
May 9, 202522.5122.5222.3222.3322.12-69,978
May 8, 202522.7522.7522.3322.3322.12-0.71%60,229
May 7, 202522.5122.5122.3422.4922.270.18%27,446
May 6, 202522.2022.4522.2022.4522.230.27%47,722
May 5, 202522.3522.4222.2822.3922.18-0.09%38,539
May 2, 202522.2222.4422.2222.4122.200.36%62,907
May 1, 202522.2522.5222.2522.3322.12-0.13%50,990
Apr 30, 202522.3922.5122.3222.3622.15-0.18%65,660
Apr 29, 202522.4822.4822.3522.4022.19-0.36%44,889
Apr 28, 202522.5222.5222.3422.4822.260.49%20,099
Apr 25, 202522.5022.5022.3022.3722.16-39,155
Apr 24, 202522.4022.4022.2022.3722.160.31%109,489
Apr 23, 202522.2822.3822.1022.3022.090.61%47,885
Apr 22, 202521.9722.2121.9722.1721.950.48%29,282
Apr 21, 202521.9822.2221.9822.0621.85-1.12%54,466
Apr 17, 202522.1322.3422.1322.3121.980.09%26,153
Apr 16, 202522.3622.3622.1722.2921.960.18%81,750