Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)
NYSEARCA: SDCP · Real-Time Price · USD
26.02
0.00 (0.02%)
At close: Aug 15, 2025, 4:00 PM
26.02
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
SDCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.02% | 3 |
| Aug 14, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.04% | 8 |
| Aug 13, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.10% | 3 |
| Aug 12, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.02% | 3 |
| Aug 11, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.02% | 14 |
| Aug 8, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - | 3 |
| Aug 7, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.06% | 13 |
| Aug 6, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | 23 |
| Aug 5, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.04% | 43 |
| Aug 4, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.21% | 3 |
| Aug 1, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.17% | 448 |
| Jul 31, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.07% | 4 |
| Jul 30, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.03% | 3 |
| Jul 29, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.04% | 4 |
| Jul 28, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.04% | 5 |
| Jul 25, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - | 11 |
| Jul 24, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.04% | 10 |
| Jul 23, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.02% | 3 |
| Jul 22, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.05% | 4 |
| Jul 21, 2025 | 25.99 | 25.99 | 25.87 | 25.87 | 25.87 | -0.26% | 795 |
| Jul 18, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.83 | 0.04% | 83 |
| Jul 17, 2025 | 25.86 | 25.93 | 25.86 | 25.93 | 25.82 | 0.08% | 6,063 |
| Jul 16, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.80 | -0.07% | 3 |
| Jul 15, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.82 | 0.05% | 10 |
| Jul 14, 2025 | 25.85 | 25.91 | 25.85 | 25.91 | 25.81 | 0.06% | 513 |
| Jul 11, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.79 | -0.06% | 5 |
| Jul 10, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.81 | - | 4 |
| Jul 9, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.81 | 0.04% | 4 |
| Jul 8, 2025 | 25.95 | 25.95 | 25.90 | 25.90 | 25.80 | -0.06% | 638 |
| Jul 7, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.81 | -0.04% | 3 |
| Jul 3, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.82 | -0.02% | 3 |
| Jul 2, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.83 | -0.02% | 3 |
| Jul 1, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.83 | 0.04% | 6 |
| Jun 30, 2025 | 27.06 | 27.06 | 25.93 | 25.93 | 25.82 | 0.02% | 178 |
| Jun 27, 2025 | 25.98 | 25.98 | 25.92 | 25.92 | 25.82 | -0.12% | 4,617 |
| Jun 26, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.85 | 0.15% | 347 |
| Jun 25, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.81 | 0.21% | 342 |
| Jun 24, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.75 | 0.05% | 3 |
| Jun 23, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.74 | 0.18% | 163 |
| Jun 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.69 | -0.47% | 5 |
| Jun 18, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.71 | -0.05% | 338 |
| Jun 17, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.72 | 0.04% | 338 |
| Jun 16, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.71 | 0.11% | 338 |
| Jun 13, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.68 | 0.02% | 74 |
| Jun 12, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.68 | 0.15% | 74 |
| Jun 11, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.64 | -0.33% | 438 |
| Jun 10, 2025 | 25.92 | 25.93 | 25.92 | 25.93 | 25.72 | 0.39% | 2,010 |
| Jun 9, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.62 | -0.06% | 2 |
| Jun 6, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.64 | -0.08% | - |
| Jun 5, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.66 | -0.06% | 338 |