Virtus Newfleet Short Duration High Yield Bond ETF (VSHY)
NYSEARCA: VSHY · Real-Time Price · USD
21.79
-0.06 (-0.30%)
At close: Jun 27, 2025, 4:00 PM
21.79
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
VSHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.84 | 21.85 | 21.79 | 21.79 | 21.79 | -0.30% | 618 |
| Jun 26, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.28% | 745 |
| Jun 25, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.13% | 354 |
| Jun 24, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.15% | 16 |
| Jun 23, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.15% | 22 |
| Jun 20, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.31% | 5 |
| Jun 18, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.64 | 0.17% | 10 |
| Jun 17, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.60 | -0.12% | 345 |
| Jun 16, 2025 | 21.80 | 21.80 | 21.75 | 21.75 | 21.63 | 0.16% | 117 |
| Jun 13, 2025 | 21.71 | 21.72 | 21.69 | 21.72 | 21.59 | -0.12% | 5,737 |
| Jun 12, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.62 | -0.17% | 130 |
| Jun 11, 2025 | 21.74 | 21.78 | 21.71 | 21.78 | 21.65 | 0.12% | 5,272 |
| Jun 10, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.63 | 0.22% | 141 |
| Jun 9, 2025 | 21.69 | 21.71 | 21.69 | 21.71 | 21.58 | -0.11% | 2,126 |
| Jun 6, 2025 | 21.80 | 21.80 | 21.73 | 21.73 | 21.60 | 0.32% | 760 |
| Jun 5, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.54 | -0.05% | 84 |
| Jun 4, 2025 | 21.72 | 21.72 | 21.67 | 21.67 | 21.55 | -0.25% | 318 |
| Jun 3, 2025 | 21.69 | 21.79 | 21.69 | 21.73 | 21.60 | 0.13% | 8,049 |
| Jun 2, 2025 | 21.68 | 21.70 | 21.65 | 21.70 | 21.57 | 0.07% | 4,495 |
| May 30, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.56 | 0.05% | 10 |
| May 29, 2025 | 21.53 | 21.67 | 21.53 | 21.67 | 21.54 | 0.52% | 9,050 |
| May 28, 2025 | 21.56 | 21.56 | 21.52 | 21.56 | 21.43 | -0.09% | 506 |
| May 27, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.45 | 0.18% | 177 |
| May 23, 2025 | 21.53 | 21.54 | 21.37 | 21.54 | 21.41 | -0.22% | 13,736 |
| May 22, 2025 | 21.55 | 21.61 | 21.54 | 21.58 | 21.46 | 0.23% | 27,721 |
| May 21, 2025 | 21.58 | 21.58 | 21.54 | 21.54 | 21.41 | -0.32% | 217 |
| May 20, 2025 | 21.59 | 21.61 | 21.58 | 21.61 | 21.48 | -0.35% | 2,176 |
| May 19, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.44 | 0.09% | 349 |
| May 16, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.42 | 0.03% | 10 |
| May 15, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.41 | 0.23% | 13 |
| May 14, 2025 | 21.63 | 21.63 | 21.60 | 21.60 | 21.36 | -0.24% | 33,520 |
| May 13, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.41 | 0.39% | 5 |
| May 12, 2025 | 21.52 | 21.57 | 21.50 | 21.57 | 21.33 | 0.63% | 3,608 |
| May 9, 2025 | 21.48 | 21.48 | 21.43 | 21.43 | 21.20 | 0.15% | 456 |
| May 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.16 | -0.01% | 9 |
| May 7, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.17 | 0.03% | 13 |
| May 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.16 | 0.01% | 59 |
| May 5, 2025 | 20.74 | 21.44 | 20.74 | 21.40 | 21.16 | -0.05% | 3,412 |
| May 2, 2025 | 21.37 | 21.41 | 21.37 | 21.41 | 21.17 | 0.25% | 120 |
| May 1, 2025 | 21.37 | 21.38 | 21.35 | 21.35 | 21.12 | -0.18% | 28,307 |
| Apr 30, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.15 | -0.32% | 29 |
| Apr 29, 2025 | 21.44 | 21.47 | 21.44 | 21.46 | 21.22 | 0.11% | 6,389 |
| Apr 28, 2025 | 21.46 | 21.46 | 21.44 | 21.44 | 21.20 | 0.03% | 393 |
| Apr 25, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.19 | 0.09% | 383 |
| Apr 24, 2025 | 21.28 | 21.41 | 21.28 | 21.41 | 21.17 | 0.79% | 209 |
| Apr 23, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.01 | 0.30% | 58 |
| Apr 22, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 20.94 | 0.34% | 6 |
| Apr 21, 2025 | 20.69 | 21.14 | 20.69 | 21.11 | 20.87 | -1.08% | 2,572 |
| Apr 17, 2025 | 21.35 | 21.35 | 21.34 | 21.34 | 20.98 | 0.38% | 441 |
| Apr 16, 2025 | 21.30 | 22.00 | 21.26 | 21.26 | 20.90 | 0.10% | 13,676 |