Virtus Newfleet ABS/MBS ETF (VABS) Historical Stock Data
24.28 ↓0.01 (-0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VABS is up 0.01% a day on average. There have been 19 days where Virtus Newfleet ABS/MBS ETF closed green and 11 days where VABS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 24.28 | 24.28 | ↓$0.01 (-0.02%) | 24.28 | 24.28 | 100 |
| 2024-12-04 | 24.29 | 24.29 | ↑$0.00 (0.00%) | 24.29 | 24.29 | 16 |
| 2024-12-03 | 24.25 | 24.26 | ↑$0.01 (0.04%) | 24.25 | 24.26 | 394 |
| 2024-12-02 | 24.26 | 24.26 | ↑$0.00 (0.00%) | 24.26 | 24.26 | 451 |
| 2024-11-29 | 24.26 | 24.25 | ↓$0.01 (-0.03%) | 24.25 | 24.26 | 207 |
| 2024-11-27 | 24.24 | 24.24 | ↓$0.00 (-0.02%) | 24.24 | 24.24 | 457 |
| 2024-11-26 | 24.18 | 24.19 | ↑$0.00 (0.02%) | 24.18 | 24.19 | 4.08K |
| 2024-11-25 | 24.19 | 24.23 | ↑$0.04 (0.16%) | 24.15 | 24.23 | 3.15K |
| 2024-11-22 | 24.16 | 24.17 | ↑$0.01 (0.04%) | 24.15 | 24.20 | 2.07K |
| 2024-11-21 | 24.17 | 24.17 | ↑$0.00 (0.00%) | 24.17 | 24.17 | 391 |
| 2024-11-20 | 24.14 | 24.15 | ↑$0.01 (0.03%) | 24.14 | 24.16 | 1.57K |
| 2024-11-19 | 24.27 | 24.27 | ↑$0.00 (0.00%) | 24.27 | 24.27 | 254 |
| 2024-11-18 | 24.25 | 24.26 | ↑$0.01 (0.06%) | 24.24 | 24.26 | 1.88K |
| 2024-11-15 | 24.20 | 24.24 | ↑$0.04 (0.14%) | 24.20 | 24.24 | 1.24K |
| 2024-11-14 | 24.25 | 24.24 | ↓$0.01 (-0.04%) | 24.24 | 24.25 | 400 |
| 2024-11-13 | 24.23 | 24.23 | ↓$0.01 (-0.02%) | 24.23 | 24.24 | 2.27K |
| 2024-11-12 | 24.21 | 24.22 | ↑$0.00 (0.02%) | 24.21 | 24.22 | 301 |
| 2024-11-11 | 24.21 | 24.21 | ↑$0.00 (0.00%) | 24.19 | 24.21 | 1.87K |
| 2024-11-08 | 24.22 | 24.22 | ↓$0.00 (-0.02%) | 24.21 | 24.25 | 2.24K |
| 2024-11-07 | 24.25 | 24.25 | ↑$0.00 (0.00%) | 24.25 | 24.25 | 50 |
| 2024-11-06 | 24.17 | 24.19 | ↑$0.01 (0.05%) | 24.17 | 24.19 | 629 |
| 2024-11-05 | 24.21 | 24.21 | ↑$0.00 (0.00%) | 24.21 | 24.21 | 102 |
| 2024-11-04 | 24.21 | 24.23 | ↑$0.02 (0.06%) | 24.21 | 24.23 | 124 |
| 2024-11-01 | 24.21 | 24.19 | ↓$0.02 (-0.10%) | 24.19 | 24.21 | 2.59K |
| 2024-10-31 | 24.16 | 24.20 | ↑$0.04 (0.15%) | 24.16 | 24.20 | 623 |
| 2024-10-30 | 24.21 | 24.19 | ↓$0.02 (-0.08%) | 24.19 | 24.21 | 9.92K |
| 2024-10-29 | 24.19 | 24.21 | ↑$0.02 (0.07%) | 24.18 | 24.21 | 5.44K |
| 2024-10-28 | 24.22 | 24.20 | ↓$0.02 (-0.07%) | 24.20 | 24.22 | 616 |
| 2024-10-25 | 24.22 | 24.18 | ↓$0.04 (-0.15%) | 24.18 | 24.23 | 1.29K |
| 2024-10-24 | 24.22 | 24.22 | ↓$0.00 (0.00%) | 24.22 | 24.22 | 2.05K |
Create an account or log in to view more rows.
$VABS I need a smoke after this trade
$VABS i am trading for a better future!
$VABS hot damn <3
$VABS let’s go baby!
$VABS Was last two days consolidation??
$VABS Good night bears!
$VABS Buy now
$VABS can’t wait to get in this tomorrow lfg
$VABS The squeeze is coming
$VABS free to hold