Skip to main content

Virtus Newfleet Abs/Mbs ETF (NY: VABS )

23.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 22.85 22.85 22.85 22.85 1 +0.01(+0.06%)
Sep 29, 2021 22.83 22.83 22.83 22.83 2,495 +0.01(+0.04%)
Sep 28, 2021 22.83 22.83 22.82 22.82 766 -0.00(-0.02%)
Sep 27, 2021 22.83 22.84 22.83 22.83 428 +0.00(+0.00%)
Sep 24, 2021 22.84 22.84 22.83 22.83 132 -0.00(-0.02%)
Sep 23, 2021 22.83 22.83 22.83 22.83 1 -0.02(-0.08%)
Sep 22, 2021 22.85 22.85 22.85 22.85 0 -0.01(-0.04%)
Sep 21, 2021 22.86 22.86 22.86 22.86 1 +0.00(+0.02%)
Sep 20, 2021 22.86 22.86 22.86 22.86 1 +0.01(+0.06%)
Sep 17, 2021 22.84 22.84 22.84 22.84 0 -0.00(-0.02%)
Sep 16, 2021 22.85 22.85 22.85 22.85 0 -0.01(-0.04%)
Sep 15, 2021 22.86 22.86 22.86 22.86 1 -0.01(-0.04%)
Sep 14, 2021 22.87 22.87 22.87 22.87 1 +0.01(+0.06%)
Sep 13, 2021 22.85 22.85 22.85 22.85 0 -0.01(-0.04%)
Sep 10, 2021 22.86 22.86 22.86 22.86 0 -0.00(-0.02%)
Sep 09, 2021 22.86 22.87 22.86 22.87 1,494 -0.04(-0.16%)
Sep 08, 2021 22.86 22.90 22.85 22.90 25,844 +0.05(+0.20%)
Sep 07, 2021 22.86 22.86 22.86 22.86 0 -0.00(-0.02%)
Sep 03, 2021 22.86 22.86 22.86 22.86 109 +0.00(+0.00%)
Sep 02, 2021 22.86 22.86 22.86 22.86 5 +0.00(+0.02%)
Sep 01, 2021 22.87 22.87 22.86 22.86 440 -0.00(-0.02%)
Aug 31, 2021 22.87 22.87 22.86 22.86 3,067 +0.00(+0.00%)
Aug 30, 2021 22.86 22.86 22.86 22.86 108 +0.01(+0.04%)
Aug 27, 2021 22.86 22.86 22.85 22.85 939 +0.01(+0.06%)
Aug 26, 2021 22.83 22.84 22.83 22.84 658 +0.00(+0.02%)
Aug 25, 2021 22.85 22.85 22.83 22.83 5,943 -0.01(-0.04%)
Aug 24, 2021 22.84 22.85 22.84 22.84 7,882 -0.00(-0.02%)
Aug 23, 2021 22.85 22.87 22.85 22.85 13,639 +0.00(+0.02%)
Aug 20, 2021 22.85 22.85 22.84 22.84 452 -0.01(-0.03%)
Aug 19, 2021 22.86 22.86 22.85 22.85 1,096 -0.01(-0.04%)
Aug 18, 2021 22.85 23.12 22.85 22.86 52,106 +0.01(+0.04%)
Aug 17, 2021 22.85 22.85 22.85 22.85 0 +0.00(+0.00%)
Aug 16, 2021 22.85 22.85 22.85 22.85 0 +0.01(+0.06%)
Aug 13, 2021 22.84 22.84 22.84 22.84 0 +0.00(+0.02%)
Aug 12, 2021 22.83 22.83 22.83 22.83 0 +0.00(+0.02%)
Aug 11, 2021 22.84 22.84 22.83 22.83 133 +0.02(+0.08%)
Aug 10, 2021 22.81 22.81 22.81 22.81 2,631 -0.01(-0.06%)
Aug 09, 2021 22.82 22.82 22.82 22.82 0 -0.00(-0.02%)
Aug 06, 2021 22.83 22.83 22.83 22.83 0 -0.02(-0.08%)
Aug 05, 2021 22.84 22.85 22.84 22.84 2,370 -0.01(-0.04%)
Aug 04, 2021 22.85 22.85 22.85 22.85 0 +0.00(+0.00%)
Aug 03, 2021 22.86 22.86 22.85 22.85 422 -0.00(-0.02%)
Aug 02, 2021 22.86 22.86 22.86 22.86 0 +0.01(+0.06%)
Jul 30, 2021 22.84 22.84 22.84 22.84 109 +0.01(+0.04%)
Jul 29, 2021 22.84 22.84 22.84 22.84 1 -0.02(-0.10%)
Jul 28, 2021 22.86 22.86 22.86 22.86 16 +0.01(+0.04%)
Jul 27, 2021 22.85 22.85 22.85 22.85 0 +0.01(+0.04%)
Jul 26, 2021 22.84 22.84 22.84 22.84 1 -0.00(-0.01%)
Jul 23, 2021 22.84 22.84 22.84 22.84 0 -0.01(-0.03%)
Jul 22, 2021 22.85 22.85 22.85 22.85 0 +0.01(+0.04%)
Jul 21, 2021 22.84 22.84 22.84 22.84 88 +0.00(+0.02%)
Jul 20, 2021 22.84 22.84 22.84 22.84 57 +0.01(+0.03%)
Jul 19, 2021 22.83 22.83 22.83 22.83 0 +0.02(+0.08%)
Jul 16, 2021 22.82 22.82 22.81 22.81 165,593 -0.03(-0.12%)
Jul 15, 2021 22.82 22.92 22.82 22.84 153,117 +0.03(+0.12%)
Jul 14, 2021 22.81 22.81 22.81 22.81 14,165 +0.02(+0.08%)
Jul 13, 2021 22.79 22.79 22.79 22.79 0 -0.02(-0.08%)
Jul 12, 2021 22.82 22.82 22.81 22.81 16,322 -0.00(-0.02%)
Jul 09, 2021 22.82 22.82 22.82 22.82 1,097 -0.02(-0.10%)
Jul 08, 2021 22.84 22.85 22.84 22.84 2,145 +0.01(+0.06%)
Jul 07, 2021 22.82 22.83 22.82 22.82 6,852 +0.03(+0.14%)
Jul 06, 2021 22.79 22.79 22.79 22.79 0 +0.02(+0.08%)
Jul 02, 2021 22.77 22.77 22.77 22.77 0 +0.00(+0.02%)
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.