Virtus Newfleet ABS/MBS ETF (VABS)
NYSEARCA: VABS · Real-Time Price · USD
24.48
+0.01 (0.02%)
At close: Jun 27, 2025, 4:00 PM
24.48
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
VABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.48 | 24.54 | 24.48 | 24.48 | 24.48 | 0.02% | 14,744 |
| Jun 26, 2025 | 24.44 | 24.53 | 24.44 | 24.47 | 24.47 | 0.09% | 3,997 |
| Jun 25, 2025 | 24.44 | 24.45 | 24.44 | 24.45 | 24.45 | 0.06% | 2,040 |
| Jun 24, 2025 | 24.43 | 24.44 | 24.43 | 24.44 | 24.44 | 0.09% | 1,951 |
| Jun 23, 2025 | 24.43 | 24.43 | 24.39 | 24.41 | 24.41 | 0.09% | 532 |
| Jun 20, 2025 | 24.37 | 24.39 | 24.37 | 24.39 | 24.39 | -0.30% | 1,910 |
| Jun 18, 2025 | 24.48 | 24.50 | 24.45 | 24.47 | 24.36 | 0.08% | 2,445 |
| Jun 17, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.34 | 0.04% | 142 |
| Jun 16, 2025 | 24.43 | 24.44 | 24.42 | 24.44 | 24.33 | 0.04% | 1,163 |
| Jun 13, 2025 | 24.44 | 24.47 | 24.42 | 24.43 | 24.32 | -0.08% | 976 |
| Jun 12, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.34 | 0.12% | 70 |
| Jun 11, 2025 | 24.42 | 24.42 | 24.41 | 24.42 | 24.31 | 0.10% | 487 |
| Jun 10, 2025 | 24.41 | 24.47 | 24.39 | 24.39 | 24.28 | - | 5,207 |
| Jun 9, 2025 | 24.38 | 24.39 | 24.38 | 24.39 | 24.28 | 0.12% | 1,653 |
| Jun 6, 2025 | 24.42 | 24.42 | 24.36 | 24.36 | 24.25 | -0.27% | 336 |
| Jun 5, 2025 | 24.44 | 24.44 | 24.43 | 24.43 | 24.32 | -0.02% | 1,947 |
| Jun 4, 2025 | 24.40 | 24.43 | 24.38 | 24.43 | 24.32 | 0.25% | 10,311 |
| Jun 3, 2025 | 24.37 | 24.45 | 24.36 | 24.37 | 24.26 | -0.10% | 10,528 |
| Jun 2, 2025 | 24.37 | 24.44 | 24.37 | 24.40 | 24.29 | -0.04% | 3,271 |
| May 30, 2025 | 24.39 | 24.46 | 24.39 | 24.41 | 24.30 | 0.21% | 11,491 |
| May 29, 2025 | 24.33 | 24.40 | 24.29 | 24.36 | 24.25 | 0.10% | 4,314 |
| May 28, 2025 | 24.34 | 24.38 | 24.32 | 24.33 | 24.22 | -0.06% | 1,913 |
| May 27, 2025 | 24.34 | 24.39 | 24.34 | 24.35 | 24.24 | 0.02% | 1,638 |
| May 23, 2025 | 24.30 | 24.35 | 24.30 | 24.34 | 24.23 | 0.16% | 1,433 |
| May 22, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.19 | 0.10% | 90 |
| May 21, 2025 | 24.28 | 24.29 | 24.27 | 24.28 | 24.17 | -0.10% | 850 |
| May 20, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.19 | -0.43% | 557 |
| May 19, 2025 | 24.40 | 24.41 | 24.39 | 24.41 | 24.20 | 0.08% | 1,018 |
| May 16, 2025 | 24.42 | 24.42 | 24.38 | 24.39 | 24.18 | 0.35% | 1,292 |
| May 15, 2025 | 24.35 | 24.36 | 24.25 | 24.30 | 24.09 | -0.06% | 7,972 |
| May 14, 2025 | 24.32 | 24.33 | 24.30 | 24.32 | 24.11 | -0.08% | 10,639 |
| May 13, 2025 | 24.37 | 24.37 | 24.32 | 24.34 | 24.13 | 0.10% | 766 |
| May 12, 2025 | 24.31 | 24.33 | 24.30 | 24.31 | 24.10 | -0.29% | 2,674 |
| May 9, 2025 | 24.36 | 24.39 | 24.33 | 24.38 | 24.17 | 0.18% | 1,361 |
| May 8, 2025 | 24.37 | 24.38 | 24.34 | 24.34 | 24.13 | -0.21% | 3,242 |
| May 7, 2025 | 24.39 | 24.39 | 24.36 | 24.39 | 24.18 | 0.10% | 5,214 |
| May 6, 2025 | 24.37 | 24.43 | 24.34 | 24.36 | 24.15 | 0.07% | 6,706 |
| May 5, 2025 | 24.35 | 24.35 | 24.34 | 24.35 | 24.14 | - | 3,055 |
| May 2, 2025 | 24.35 | 24.35 | 24.32 | 24.35 | 24.14 | -0.12% | 49,403 |
| May 1, 2025 | 24.42 | 24.44 | 24.33 | 24.38 | 24.17 | 0.02% | 2,085 |
| Apr 30, 2025 | 24.38 | 24.38 | 24.31 | 24.37 | 24.16 | -0.04% | 17,872 |
| Apr 29, 2025 | 24.36 | 24.38 | 24.36 | 24.38 | 24.17 | 0.06% | 1,722 |
| Apr 28, 2025 | 24.32 | 24.37 | 24.32 | 24.37 | 24.16 | 0.25% | 566 |
| Apr 25, 2025 | 24.29 | 24.31 | 24.29 | 24.31 | 24.10 | 0.08% | 361 |
| Apr 24, 2025 | 24.26 | 24.29 | 24.25 | 24.29 | 24.08 | 0.20% | 1,469 |
| Apr 23, 2025 | 24.23 | 24.26 | 24.23 | 24.24 | 24.03 | -0.10% | 821 |
| Apr 22, 2025 | 24.25 | 24.26 | 24.25 | 24.26 | 24.05 | -0.06% | 166 |
| Apr 21, 2025 | 24.27 | 24.30 | 24.26 | 24.27 | 24.07 | -0.29% | 191,684 |
| Apr 17, 2025 | 24.35 | 24.35 | 24.34 | 24.35 | 24.04 | 0.06% | 1,005 |
| Apr 16, 2025 | 24.32 | 24.33 | 24.31 | 24.33 | 24.02 | 0.16% | 2,010 |