Virtus Newfleet High Yield Bond ETF (BLHY) Historical Stock Data

20.66 ↓0.72 (-3.37%)

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