Virtus Newfleet ABS/MBS ETF (VABS)
NYSEARCA: VABS · Real-Time Price · USD
24.32
-0.01 (-0.06%)
At close: Dec 5, 2025, 4:00 PM EST
24.32
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
VABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.31 | 24.32 | 24.31 | 24.32 | 24.32 | -0.06% | 725 |
| Dec 4, 2025 | 24.35 | 24.35 | 24.33 | 24.33 | 24.33 | -0.14% | 751 |
| Dec 3, 2025 | 24.35 | 24.37 | 24.35 | 24.37 | 24.37 | 0.19% | 1,140 |
| Dec 2, 2025 | 24.31 | 24.32 | 24.31 | 24.32 | 24.32 | 0.04% | 909 |
| Dec 1, 2025 | 24.25 | 24.31 | 24.25 | 24.31 | 24.31 | -0.12% | 1,173 |
| Nov 28, 2025 | 24.34 | 24.34 | 24.33 | 24.34 | 24.34 | 0.06% | 1,633 |
| Nov 26, 2025 | 24.32 | 24.33 | 24.32 | 24.33 | 24.33 | - | 795 |
| Nov 25, 2025 | 24.31 | 24.33 | 24.31 | 24.33 | 24.33 | 0.15% | 1,645 |
| Nov 24, 2025 | 24.29 | 24.31 | 24.28 | 24.29 | 24.29 | -0.05% | 1,219 |
| Nov 21, 2025 | 24.28 | 24.30 | 24.27 | 24.30 | 24.30 | 0.12% | 3,123 |
| Nov 20, 2025 | 24.25 | 24.27 | 24.25 | 24.27 | 24.27 | -0.33% | 541 |
| Nov 19, 2025 | 24.36 | 24.38 | 24.32 | 24.35 | 24.25 | - | 4,427 |
| Nov 18, 2025 | 24.36 | 24.36 | 24.35 | 24.35 | 24.25 | 0.04% | 676 |
| Nov 17, 2025 | 24.34 | 24.34 | 24.31 | 24.34 | 24.24 | 0.04% | 8,757 |
| Nov 14, 2025 | 24.35 | 24.35 | 24.30 | 24.33 | 24.23 | -0.02% | 9,816 |
| Nov 13, 2025 | 24.32 | 24.35 | 24.32 | 24.34 | 24.23 | -0.06% | 1,206 |
| Nov 12, 2025 | 24.36 | 24.36 | 24.35 | 24.35 | 24.25 | 0.04% | 2,907 |
| Nov 11, 2025 | 24.35 | 24.35 | 24.33 | 24.34 | 24.24 | 0.12% | 2,504 |
| Nov 10, 2025 | 24.33 | 24.33 | 24.13 | 24.31 | 24.21 | -0.08% | 7,944 |
| Nov 7, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.23 | 0.02% | 217 |
| Nov 6, 2025 | 24.31 | 24.33 | 24.28 | 24.33 | 24.22 | 0.25% | 4,341 |
| Nov 5, 2025 | 24.28 | 24.28 | 24.27 | 24.27 | 24.16 | -0.21% | 507 |
| Nov 4, 2025 | 24.31 | 24.32 | 24.31 | 24.32 | 24.21 | 0.12% | 18,466 |
| Nov 3, 2025 | 24.28 | 24.29 | 24.24 | 24.29 | 24.18 | 0.08% | 5,811 |
| Oct 31, 2025 | 24.28 | 24.28 | 24.26 | 24.27 | 24.16 | -0.14% | 2,723 |
| Oct 30, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.20 | -0.09% | 694 |
| Oct 29, 2025 | 24.35 | 24.35 | 24.32 | 24.32 | 24.22 | -0.08% | 1,878 |
| Oct 28, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.24 | -0.08% | 1,141 |
| Oct 27, 2025 | 24.33 | 24.36 | 24.33 | 24.36 | 24.26 | 0.10% | 1,482 |
| Oct 24, 2025 | 24.34 | 24.34 | 24.32 | 24.34 | 24.23 | 0.02% | 1,464 |
| Oct 23, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.23 | -0.06% | 259 |
| Oct 22, 2025 | 24.32 | 24.36 | 24.32 | 24.35 | 24.24 | 0.02% | 724 |
| Oct 21, 2025 | 24.34 | 24.34 | 24.33 | 24.34 | 24.24 | 0.02% | 1,628 |
| Oct 20, 2025 | 24.34 | 24.37 | 24.32 | 24.34 | 24.23 | -0.37% | 3,184 |
| Oct 17, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.23 | - | 320 |
| Oct 16, 2025 | 24.39 | 24.43 | 24.39 | 24.43 | 24.23 | 0.14% | 1,779 |
| Oct 15, 2025 | 24.41 | 24.41 | 24.39 | 24.39 | 24.19 | -0.04% | 589 |
| Oct 14, 2025 | 24.38 | 24.40 | 24.38 | 24.40 | 24.20 | 0.06% | 1,303 |
| Oct 13, 2025 | 24.38 | 24.39 | 24.37 | 24.39 | 24.19 | 0.04% | 1,387 |
| Oct 10, 2025 | 24.38 | 24.38 | 24.33 | 24.38 | 24.18 | 0.18% | 1,011 |
| Oct 9, 2025 | 24.32 | 24.34 | 24.32 | 24.33 | 24.13 | - | 2,677 |
| Oct 8, 2025 | 24.34 | 24.34 | 24.33 | 24.33 | 24.13 | -0.10% | 400 |
| Oct 7, 2025 | 24.35 | 24.37 | 24.34 | 24.36 | 24.16 | 0.08% | 5,085 |
| Oct 6, 2025 | 24.34 | 24.35 | 24.34 | 24.34 | 24.14 | -0.06% | 2,158 |
| Oct 3, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.15 | 0.04% | 128 |
| Oct 2, 2025 | 24.34 | 24.34 | 24.29 | 24.34 | 24.14 | -0.16% | 3,596 |
| Oct 1, 2025 | 24.37 | 24.38 | 24.37 | 24.38 | 24.18 | 0.21% | 3,852 |
| Sep 30, 2025 | 24.34 | 24.34 | 24.32 | 24.33 | 24.13 | 0.02% | 1,371 |
| Sep 29, 2025 | 24.33 | 24.38 | 24.31 | 24.33 | 24.13 | 0.04% | 3,114 |
| Sep 26, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.12 | -0.02% | 594 |