Virtus Newfleet ABS/MBS ETF (VABS)

24.20
+0.02 (0.10%)
NYSE · Last Trade: May 1st, 6:26 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Virtus Newfleet ABS/MBS ETF (VABS)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202624.1824.1824.1724.1782524.17
4/29/202624.1724.1824.1624.161,01224.16
4/28/202624.1924.1924.1924.1913024.19
4/27/202624.2024.2124.2024.201,87824.20
4/24/202624.1724.2024.1724.2047524.20
4/23/202624.1824.1824.1824.1837024.18
4/22/202624.1824.1824.1824.183,69324.18
4/21/202624.1724.1724.1724.1710324.17
4/20/202624.2024.2024.2024.201,22324.20
4/17/202624.3024.3024.2824.2996624.19
4/16/202624.2624.2624.2024.251,45024.15
4/15/202624.2524.2524.2524.2513524.15
4/14/202624.2524.2524.2524.2513724.15
4/13/202624.2524.2624.2224.251,99324.15
4/10/202624.2424.2424.2224.231,17424.13
4/09/202624.2324.2424.2324.231,78624.13
4/08/202624.2324.2324.2324.2337424.12
4/07/202624.2024.2024.2024.2023524.10
4/06/202624.1924.1924.1924.1990924.09
4/02/202624.2124.2124.2124.2121624.11
4/01/202624.2024.2024.1724.171,57124.07
3/31/202624.1824.1824.1824.1854524.08
3/30/202624.1824.1824.1624.1642424.06
3/27/202624.1424.1524.1424.141,05624.04
3/26/202624.1224.1224.1024.101,57524.00
3/25/202624.1524.1624.1524.1612424.06
3/24/202624.1324.1324.1324.1345924.03
3/23/202624.1824.1824.1824.18624.08
3/20/202624.2524.2524.1424.141,84724.04
3/19/202624.2624.3024.2624.302,40824.10
3/18/202624.3224.3224.3024.301,33724.11
3/17/202624.3124.3224.2724.271,56524.07
3/16/202624.3224.3224.3124.321,04824.12
3/13/202624.3024.3024.2924.305,37124.10
3/12/202624.2824.2824.2824.2831424.08
3/11/202624.3324.3324.3124.321,94824.12
3/10/202624.3424.3624.3424.343,01524.14
3/09/202624.3424.3624.3424.361,64124.16
3/06/202624.3624.3624.3624.3635424.16
3/05/202624.3324.3424.3324.341,25024.14
3/04/202624.3724.3724.3624.3617624.16
3/03/202624.3724.4024.3724.372,89324.17
3/02/202624.3924.3924.3324.361,21424.16
2/27/202624.4024.4224.4024.4232,41924.22
2/26/202624.3624.3724.3624.3755224.17
2/25/202624.3524.3524.3524.3558124.15
2/24/202624.3724.3724.3624.3616124.16
2/23/202624.3524.3724.3524.3632124.16
2/20/202624.3324.3424.3324.331,13324.13
2/19/202624.4424.4424.4424.4412324.14
2/18/202624.4224.4424.4224.434,89324.13
2/17/202624.4624.4824.4624.482,10424.18
2/13/202624.4524.4624.4024.465,99024.16
2/12/202624.4324.4324.4324.4315924.13
2/11/202624.3824.3924.3824.391,75024.09
2/10/202624.4024.4124.3924.39207,72724.09
2/09/202624.3824.3924.3824.392,26324.09
2/06/202624.3824.3824.3824.381,22424.08
2/05/202624.3624.3824.3624.3815724.08
2/04/202624.3124.3324.3124.3394924.03
2/03/202624.3224.3324.3124.3242824.02
2/02/202624.3224.3224.3024.3185424.01