Virtus Newfleet Multi-Sector Bond ETF (NFLT) Historical Stock Data
22.23 ↑0.10 (0.46%)
As of May 3, 2024, 3:43pm EST.
Historical Data
In the past 30 trading days, NFLT is down -0.08% a day on average. There have been 11 days where Virtus Newfleet Multi-Sector Bond ETF closed green and 19 days where NFLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 22.16 | 22.23 | ↑$0.07 (0.31%) | 22.16 | 22.27 | 12K |
| 2024-05-02 | 22.14 | 22.13 | ↓$0.01 (-0.05%) | 22.06 | 22.17 | 23.55K |
| 2024-05-01 | 22.08 | 22.13 | ↑$0.05 (0.23%) | 22.06 | 22.16 | 133.86K |
| 2024-04-30 | 22.11 | 22.06 | ↓$0.05 (-0.23%) | 22.01 | 22.11 | 39.28K |
| 2024-04-29 | 22.11 | 22.13 | ↑$0.02 (0.09%) | 22.02 | 22.13 | 26.79K |
| 2024-04-26 | 21.97 | 22.07 | ↑$0.10 (0.45%) | 21.97 | 22.07 | 25.21K |
| 2024-04-25 | 22.07 | 22.05 | ↓$0.02 (-0.09%) | 21.98 | 22.07 | 29.06K |
| 2024-04-24 | 22.08 | 22.08 | ↑$0.00 (0.01%) | 22.01 | 22.09 | 24.87K |
| 2024-04-23 | 22.11 | 22.03 | ↓$0.08 (-0.35%) | 22.03 | 22.12 | 22.76K |
| 2024-04-22 | 22.01 | 21.99 | ↓$0.02 (-0.09%) | 21.99 | 22.07 | 48.62K |
| 2024-04-19 | 22.11 | 22.15 | ↑$0.04 (0.18%) | 22.05 | 22.16 | 36.18K |
| 2024-04-18 | 22.15 | 22.12 | ↓$0.03 (-0.14%) | 22.01 | 22.17 | 277.92K |
| 2024-04-17 | 22.12 | 22.18 | ↑$0.06 (0.26%) | 22.05 | 22.20 | 9.74K |
| 2024-04-16 | 22.09 | 22.07 | ↓$0.02 (-0.09%) | 22.06 | 22.15 | 16.02K |
| 2024-04-15 | 22.12 | 22.12 | ↑$0.00 (0.00%) | 22.12 | 22.22 | 8.10K |
| 2024-04-12 | 22.32 | 22.28 | ↓$0.05 (-0.20%) | 22.22 | 22.32 | 67.24K |
| 2024-04-11 | 22.52 | 22.21 | ↓$0.31 (-1.38%) | 22.21 | 22.52 | 17.64K |
| 2024-04-10 | 22.39 | 22.26 | ↓$0.13 (-0.58%) | 22.25 | 22.39 | 125.59K |
| 2024-04-09 | 22.52 | 22.46 | ↓$0.06 (-0.27%) | 22.39 | 22.58 | 37.59K |
| 2024-04-08 | 22.31 | 22.39 | ↑$0.08 (0.36%) | 22.31 | 22.40 | 11.27K |
| 2024-04-05 | 22.38 | 22.37 | ↓$0.01 (-0.05%) | 22.32 | 22.44 | 12.18K |
| 2024-04-04 | 22.50 | 22.44 | ↓$0.06 (-0.29%) | 22.34 | 22.50 | 22.88K |
| 2024-04-03 | 22.35 | 22.33 | ↓$0.02 (-0.09%) | 22.30 | 22.42 | 7.59K |
| 2024-04-02 | 22.35 | 22.42 | ↑$0.07 (0.31%) | 22.35 | 22.43 | 16.49K |
| 2024-04-01 | 22.50 | 22.44 | ↓$0.06 (-0.27%) | 22.35 | 22.50 | 66.96K |
| 2024-03-28 | 22.52 | 22.43 | ↓$0.09 (-0.40%) | 22.39 | 22.52 | 49.10K |
| 2024-03-27 | 22.53 | 22.49 | ↓$0.04 (-0.18%) | 22.44 | 22.53 | 39.63K |
| 2024-03-26 | 22.48 | 22.47 | ↓$0.01 (-0.04%) | 22.35 | 22.48 | 44.31K |
| 2024-03-25 | 22.43 | 22.42 | ↓$0.01 (-0.04%) | 22.37 | 22.47 | 27.98K |
| 2024-03-22 | 22.41 | 22.46 | ↑$0.05 (0.22%) | 22.37 | 22.49 | 45.82K |
Create an account or log in to view more rows.
$NFLT Move up
let's buy
$NFLT I do it for the thrills!
$NFLT When in doubt...
$NFLT When in doubt
zoom out. ??
$NFLT what time we going green?
$NFLT love when bulls come out
$NFLT nice gap
$NFLT Longs will be rewarded handsomely
$NFLT I bought the dip
$NFLT LFGGGGGG