Virtus Newfleet ABS/MBS ETF (VABS) Historical Stock Data

24.32 ↑0.03 (0.12%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VABS is up 0.00% a day on average. There have been 18 days where Virtus Newfleet ABS/MBS ETF closed green and 12 days where VABS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-10	24.32	24.32	↑$0.00 (0.00%)	24.32	24.32	154
2025-12-09	24.30	24.29	↓$0.01 (-0.04%)	24.29	24.30	2.23K
2025-12-08	24.28	24.30	↑$0.02 (0.06%)	24.28	24.31	1.62K
2025-12-05	24.31	24.32	↑$0.01 (0.03%)	24.31	24.32	718
2025-12-04	24.35	24.33	↓$0.02 (-0.08%)	24.33	24.35	751
2025-12-03	24.35	24.37	↑$0.01 (0.06%)	24.35	24.37	1.14K
2025-12-02	24.31	24.32	↑$0.01 (0.04%)	24.31	24.32	0.91K
2025-12-01	24.25	24.31	↑$0.06 (0.25%)	24.25	24.31	1.17K
2025-11-28	24.34	24.34	↑$0.00 (0.00%)	24.34	24.34	1.63K
2025-11-26	24.32	24.33	↑$0.01 (0.02%)	24.32	24.33	795
2025-11-25	24.31	24.33	↑$0.02 (0.06%)	24.31	24.33	1.65K
2025-11-24	24.29	24.29	↓$0.00 (-0.01%)	24.28	24.31	1.21K
2025-11-21	24.28	24.30	↑$0.02 (0.08%)	24.27	24.30	3.10K
2025-11-20	24.25	24.27	↑$0.02 (0.08%)	24.25	24.27	541
2025-11-19	24.36	24.35	↓$0.01 (-0.04%)	24.32	24.37	4.42K
2025-11-18	24.36	24.35	↓$0.01 (-0.04%)	24.35	24.36	672
2025-11-17	24.34	24.34	↑$0.00 (0.00%)	24.33	24.34	8.68K
2025-11-14	24.35	24.33	↓$0.02 (-0.08%)	24.30	24.35	9.81K
2025-11-13	24.32	24.34	↑$0.01 (0.06%)	24.32	24.35	1.20K
2025-11-12	24.36	24.35	↓$0.01 (-0.04%)	24.35	24.36	2.90K
2025-11-11	24.35	24.34	↓$0.01 (-0.04%)	24.33	24.35	2.50K
2025-11-10	24.33	24.31	↓$0.02 (-0.08%)	24.27	24.33	7.67K
2025-11-07	24.33	24.33	↑$0.00 (0.00%)	24.33	24.33	210
2025-11-06	24.31	24.33	↑$0.02 (0.06%)	24.28	24.33	4.34K
2025-11-05	24.28	24.27	↓$0.02 (-0.06%)	24.27	24.28	507
2025-11-04	24.31	24.32	↑$0.01 (0.02%)	24.31	24.32	18.45K
2025-11-03	24.28	24.29	↑$0.00 (0.00%)	24.25	24.29	5.80K
2025-10-31	24.28	24.27	↓$0.02 (-0.06%)	24.26	24.28	2.40K
2025-10-30	24.30	24.30	↑$0.00 (0.01%)	24.30	24.30	277
2025-10-29	24.35	24.32	↓$0.03 (-0.12%)	24.32	24.35	1.88K