Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)

25.40
-0.01 (-0.05%)
NYSE· Last Trade: Sep 1st, 9:53 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202625.4025.4025.4025.401125.40
8/31/202625.4125.4125.4125.41825.41
8/28/202625.4425.4425.4425.4410025.44
8/27/202625.5125.5125.4525.4516525.45
8/26/202625.4525.4525.4525.452825.45
8/25/202625.4525.4525.4525.451125.45
8/24/202625.4325.4325.4325.431225.43
8/21/202625.4325.4325.4325.4310025.43
8/20/202625.4325.4325.4325.431225.43
8/19/202625.6325.6425.6125.612,57425.44
8/18/202625.5925.5925.5925.591125.42
8/17/202625.5925.5925.5925.591125.42
8/14/202625.6025.6025.6025.6010025.43
8/13/202625.5925.5925.5925.591125.42
8/12/202625.5725.5725.5725.571125.40
8/11/202625.5525.5525.5525.551325.38
8/10/202625.5525.5525.5525.552025.38
8/07/202625.5925.5925.5625.561,45725.39
8/06/202625.5525.5525.5525.551325.38
8/05/202625.5625.5625.5625.561625.39
8/04/202625.5525.5525.5525.551125.38
8/03/202625.5525.5525.4825.4817725.32
7/31/202625.5025.5025.5025.5010025.34
7/30/202625.5125.5125.5125.5178625.34
7/29/202625.5025.5025.5025.501325.33
7/28/202625.4925.4925.4625.4953525.32
7/27/202625.4725.4725.4725.476725.30
7/24/202625.4925.4925.4625.4679625.29
7/23/202625.4525.4525.4525.451225.28
7/22/202625.4825.4825.4825.481125.31
7/21/202625.5025.5025.5025.50925.33
7/20/202625.5125.5125.5125.51825.34
7/17/202625.6125.6125.6125.6110025.36
7/16/202625.6025.6025.6025.60825.35
7/15/202625.5925.5925.5925.59825.34
7/14/202625.5725.5725.5725.57825.31
7/13/202625.5625.5625.5625.56825.31
7/10/202625.5725.5725.5725.5710025.32
7/09/202625.5725.5725.5725.57825.32
7/08/202625.5625.5625.5625.56825.31
7/07/202625.5825.5825.5825.58925.33
7/06/202625.5925.5925.5925.591025.34
7/02/202625.6125.6125.5725.572,81825.32
7/01/202625.5525.5525.5525.55825.30
6/30/202625.5825.5825.5825.581125.33
6/29/202625.5925.5925.5925.597525.34
6/26/202625.5825.5825.5825.5810025.33
6/25/202625.5725.5725.5725.57225.31
6/24/202625.5525.5525.5525.55225.29
6/23/202625.5225.5225.5225.52225.27
6/22/202625.5225.5225.5225.52325.27
6/18/202625.6325.6325.6325.6310025.28
6/17/202625.6425.6425.6425.64225.28
6/16/202625.6925.6925.6525.653,20425.30
6/15/202625.6825.6825.6525.6580025.29
6/12/202625.6325.7425.6325.635,19825.28
6/11/202625.6125.6225.6125.622,02425.26
6/10/202625.6125.6125.5925.591,03025.23
6/09/202625.5525.5725.5525.573,34125.21
6/08/202625.5625.5625.5625.565225.21
6/05/202625.5825.5825.5825.58225.23
6/04/202625.5925.5925.5925.59225.24
6/03/202625.5725.5725.5725.57325.22
6/02/202625.6025.6025.6025.6010025.25