Virtus Newfleet High Yield Bond ETF (BLHY) Historical Stock Data
21.38 ↑0.00 (0.00%)
As of November 22, 2023, 11:15am EST.
Historical Data
In the past 30 trading days, BLHY is up 0.14% a day on average. There have been 26 days where Virtus Newfleet High Yield Bond ETF closed green and 4 days where BLHY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-01-19 | 21.38 | 21.38 | ↑$0.00 (0.00%) | 21.38 | 21.38 | 305 |
2024-01-12 | 21.46 | 21.47 | ↑$0.00 (0.02%) | 21.46 | 21.47 | 319 |
2024-01-05 | 21.18 | 21.30 | ↑$0.12 (0.54%) | 21.18 | 21.30 | 278 |
2023-12-22 | 21.44 | 21.44 | ↑$0.00 (0.00%) | 21.44 | 21.44 | 45 |
2023-12-15 | 21.52 | 21.59 | ↑$0.07 (0.30%) | 21.49 | 21.59 | 8.20K |
2023-12-08 | 21.20 | 21.20 | ↑$0.00 (0.00%) | 21.20 | 21.20 | 11 |
2023-12-01 | 21.14 | 21.14 | ↑$0.00 (0.00%) | 21.14 | 21.14 | 147 |
2023-11-27 | 20.96 | 20.96 | ↑$0.00 (0.00%) | 20.96 | 20.96 | 75 |
2023-11-24 | 21.12 | 20.87 | ↓$0.25 (-1.21%) | 20.87 | 21.12 | 1.98K |
2023-11-22 | 20.87 | 20.87 | ↑$0.00 (0.00%) | 20.87 | 20.87 | 11 |
2023-11-21 | 20.85 | 20.85 | ↑$0.00 (0.00%) | 20.85 | 20.85 | 29 |
2023-11-20 | 20.84 | 20.84 | ↑$0.00 (0.00%) | 20.84 | 20.84 | 81 |
2023-11-17 | 20.69 | 20.94 | ↑$0.24 (1.18%) | 20.69 | 20.94 | 376 |
2023-11-16 | 21.14 | 21.03 | ↓$0.11 (-0.52%) | 21.03 | 21.14 | 1.17K |
2023-11-15 | 20.92 | 20.92 | ↑$0.00 (0.00%) | 20.92 | 20.92 | 52 |
2023-11-14 | 20.70 | 20.89 | ↑$0.19 (0.92%) | 20.70 | 21.11 | 705 |
2023-11-13 | 20.72 | 20.72 | ↑$0.00 (0.00%) | 20.72 | 20.72 | 31 |
2023-11-10 | 20.48 | 20.56 | ↑$0.08 (0.39%) | 20.48 | 20.56 | 267 |
2023-11-09 | 20.71 | 20.71 | ↑$0.00 (0.00%) | 20.71 | 20.71 | 3 |
2023-11-08 | 20.71 | 20.71 | ↑$0.00 (0.00%) | 20.71 | 20.71 | 1 |
2023-11-07 | 20.71 | 20.71 | ↑$0.00 (0.00%) | 20.71 | 20.71 | 6 |
2023-11-06 | 20.78 | 20.78 | ↑$0.00 (0.00%) | 20.78 | 20.78 | 4 |
2023-11-03 | 20.78 | 20.78 | ↑$0.00 (0.00%) | 20.78 | 20.78 | 7 |
2023-11-02 | 20.40 | 20.53 | ↑$0.13 (0.65%) | 20.40 | 20.53 | 108 |
2023-11-01 | 20.50 | 20.35 | ↓$0.15 (-0.71%) | 20.15 | 20.50 | 224 |
2023-10-31 | 20.46 | 20.45 | ↓$0.02 (-0.07%) | 20.45 | 20.46 | 375 |
2023-10-30 | 20.12 | 20.31 | ↑$0.18 (0.92%) | 20.12 | 20.50 | 109 |
2023-10-27 | 20.14 | 20.30 | ↑$0.16 (0.77%) | 20.14 | 20.30 | 103 |
2023-10-26 | 20.08 | 20.30 | ↑$0.22 (1.10%) | 20.08 | 20.48 | 1.13K |
2023-10-25 | 20.37 | 20.37 | ↑$0.00 (0.00%) | 20.37 | 20.37 | 5 |
Create an account or log in to view more rows.
$BLHY just waiting ….
$BLHY not yet time to short
$BLHY hint hint this is when you buy a few
$BLHY It's happening!
$BLHY just go up
$BLHY Very bullish action
$BLHY strong move here
$BLHY nice!!!
$BLHY cup and handle dont play
$BLHY strong move here