Skip to main content

Virtus Newfleet Abs/Mbs ETF (NY: VABS )

24.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 21.99 21.99 21.99 21.99 0 +0.00(+0.00%)
May 27, 2022 21.99 21.99 21.99 21.99 0 +0.00(+0.02%)
May 26, 2022 21.99 21.99 21.99 21.99 2 +0.01(+0.04%)
May 25, 2022 21.98 21.98 21.98 21.98 0 -0.02(-0.08%)
May 24, 2022 22.00 22.00 22.00 22.00 6 +0.04(+0.19%)
May 23, 2022 21.96 21.96 21.96 21.96 0 -0.01(-0.04%)
May 20, 2022 21.96 21.96 21.96 21.96 2 -0.03(-0.12%)
May 19, 2022 21.99 21.99 21.99 21.99 0 +0.02(+0.08%)
May 18, 2022 21.97 21.97 21.97 21.97 0 -0.00(-0.02%)
May 17, 2022 21.98 21.98 21.98 21.98 0 -0.04(-0.17%)
May 16, 2022 22.01 22.01 22.01 22.01 0 +0.01(+0.04%)
May 13, 2022 22.01 22.01 22.01 22.01 108 -0.08(-0.38%)
May 12, 2022 22.09 22.09 22.09 22.09 0 +0.04(+0.17%)
May 11, 2022 22.05 22.05 22.05 22.05 228 -0.01(-0.06%)
May 10, 2022 22.08 22.08 22.07 22.07 180 -0.02(-0.08%)
May 09, 2022 22.08 22.08 22.08 22.08 0 +0.02(+0.08%)
May 06, 2022 22.07 22.07 22.07 22.07 0 +0.01(+0.06%)
May 05, 2022 22.05 22.05 22.05 22.05 4 -0.02(-0.08%)
May 04, 2022 22.07 22.07 22.07 22.07 0 +0.03(+0.13%)
May 03, 2022 22.04 22.04 22.04 22.04 1 +0.00(+0.02%)
May 02, 2022 22.04 22.04 22.04 22.04 9 -0.00(-0.02%)
Apr 29, 2022 22.04 22.04 22.04 22.04 108 -0.02(-0.10%)
Apr 28, 2022 22.07 22.07 22.07 22.07 0 -0.02(-0.10%)
Apr 27, 2022 22.09 22.09 22.09 22.09 0 +0.01(+0.04%)
Apr 26, 2022 22.08 22.08 22.08 22.08 2 +0.06(+0.27%)
Apr 22, 2022 22.02 0 -0.00(-0.02%)
Apr 21, 2022 22.02 22.02 22.02 22.02 8 -0.04(-0.17%)
Apr 20, 2022 22.06 22.06 22.06 22.06 10 +0.02(+0.09%)
Apr 19, 2022 22.04 22.04 22.04 22.04 0 -0.06(-0.27%)
Apr 18, 2022 22.10 22.10 22.10 22.10 17 +0.02(+0.08%)
Apr 14, 2022 22.08 22.08 22.08 22.08 0 -0.06(-0.25%)
Apr 13, 2022 22.14 22.14 22.14 22.14 0 +0.01(+0.06%)
Apr 12, 2022 22.07 22.12 22.07 22.12 3,231 +0.06(+0.29%)
Apr 11, 2022 22.06 22.06 22.06 22.06 3 -0.01(-0.06%)
Apr 08, 2022 22.07 22.07 22.07 22.07 0 -0.01(-0.04%)
Apr 07, 2022 22.08 22.08 22.08 22.08 119 -0.03(-0.13%)
Apr 06, 2022 22.11 22.11 22.11 22.11 117 +0.02(+0.10%)
Apr 05, 2022 22.11 22.11 22.09 22.09 547 -0.03(-0.13%)
Apr 04, 2022 22.12 22.12 22.12 22.12 0 -0.01(-0.04%)
Apr 01, 2022 22.12 22.12 22.12 22.12 108 -0.05(-0.23%)
Mar 31, 2022 22.18 22.18 22.18 22.18 101 +0.01(+0.06%)
Mar 30, 2022 22.16 22.16 22.16 22.16 2 +0.01(+0.06%)
Mar 29, 2022 22.12 22.15 22.12 22.15 136 -0.00(-0.02%)
Mar 28, 2022 22.15 22.15 22.15 22.15 0 -0.01(-0.06%)
Mar 25, 2022 22.18 22.18 22.12 22.17 9,850 -0.04(-0.17%)
Mar 24, 2022 22.19 22.20 22.17 22.20 6,605 -0.03(-0.12%)
Mar 23, 2022 22.19 22.29 22.19 22.23 18,833 +0.02(+0.10%)
Mar 22, 2022 22.21 22.21 22.21 22.21 0 +0.00(+0.02%)
Mar 21, 2022 22.20 22.20 22.20 22.20 0 -0.08(-0.37%)
Mar 18, 2022 22.26 22.29 22.26 22.29 834 -0.01(-0.06%)
Mar 17, 2022 22.30 22.30 22.30 22.30 0 +0.02(+0.10%)
Mar 16, 2022 22.28 22.28 22.28 22.28 0 -0.04(-0.19%)
Mar 15, 2022 22.32 22.32 22.32 22.32 2 +0.00(+0.02%)
Mar 14, 2022 22.31 22.31 22.31 22.31 0 -0.06(-0.27%)
Mar 11, 2022 22.37 22.37 22.37 22.37 0 +0.01(+0.07%)
Mar 10, 2022 22.36 22.36 22.36 22.36 3 -0.03(-0.13%)
Mar 09, 2022 22.43 22.43 22.39 22.39 355 -0.04(-0.16%)
Mar 08, 2022 22.42 22.42 22.42 22.42 0 -0.05(-0.24%)
Mar 07, 2022 22.48 22.48 22.48 22.48 0 -0.04(-0.16%)
Mar 04, 2022 22.52 22.52 22.52 22.52 108 +0.02(+0.08%)
Mar 03, 2022 22.50 22.50 22.50 22.50 0 +0.04(+0.19%)
Mar 02, 2022 22.46 22.46 22.46 22.46 1 -0.10(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.