Virtus Newfleet Muti Sector Bond ETF (NFLT)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.265957446809 | 22.56 | 22.78 | 22.46 | 258495 | 22.68200699 | SP |
| 4 | 0.31 | 1.38951142985 | 22.31 | 22.82 | 22.2911 | 125790 | 22.61233528 | SP |
| 12 | 0.04 | 0.177147918512 | 22.58 | 22.98 | 22.2911 | 88566 | 22.62594786 | SP |
| 26 | -0.09 | -0.396301188904 | 22.71 | 23.3163 | 22.2911 | 79320 | 22.75892884 | SP |
| 52 | 0.15 | 0.667556742323 | 22.47 | 23.3163 | 21.9703 | 60593 | 22.61588014 | SP |
| 156 | -1.89 | -7.71113831089 | 24.51 | 24.54 | 21.05 | 34141 | 22.40383271 | SP |
| 260 | -2.68 | -10.5928853755 | 25.3 | 26.37 | 19.78 | 21610 | 22.53647143 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 22.61 | -0.1 | -0.44 | 22.66 | 22.6944 | 22.6 | 75096 |
| 1738884600 | 22.71 | 0.02 | 0.09 | 22.78 | 22.78 | 22.62 | 214124 |
| 1738798200 | 22.69 | 0.09 | 0.40 | 22.74 | 22.75 | 22.46 | 913135 |
| 1738711800 | 22.6 | 0.01 | 0.04 | 22.67 | 22.7 | 22.52 | 40643 |
| 1738625400 | 22.59 | -0.05 | -0.22 | 22.56 | 22.67 | 22.53 | 49477 |
| 1738366200 | 22.64 | -0.06 | -0.26 | 22.71 | 22.71 | 22.57 | 10934 |
| 1738279800 | 22.7 | -0.02 | -0.09 | 22.75 | 22.75 | 22.57 | 158535 |
| 1738193400 | 22.72 | 0.11 | 0.49 | 22.76 | 22.82 | 22.57 | 39013 |
| 1738107000 | 22.61 | -0.05 | -0.22 | 22.71 | 22.71 | 22.51 | 59451 |
| 1738020600 | 22.66 | 0.13 | 0.58 | 22.66 | 22.68 | 22.55 | 54042 |
| 1737761400 | 22.53 | -0.01 | -0.04 | 22.42 | 22.5609 | 22.42 | 34930 |
| 1737675000 | 22.54 | 0 | 0.00 | 22.54 | 22.54 | 22.54 | 0 |
| 1737588600 | 22.54 | -0.01 | -0.04 | 22.5 | 22.5729 | 22.48 | 50674 |
| 1737502200 | 22.55 | -0.04 | -0.15 | 22.55 | 22.5583 | 22.45 | 33843 |
| 1737156600 | 22.585 | 0.04 | 0.16 | 22.62 | 22.62 | 22.48 | 47248 |
| 1737070200 | 22.55 | 0.06 | 0.27 | 22.57 | 22.57 | 22.4618 | 99280 |
| 1736983800 | 22.49 | 0.18 | 0.81 | 22.43 | 22.5 | 22.4001 | 83873 |
| 1736897400 | 22.31 | -0.03 | -0.13 | 22.31 | 22.42 | 22.31 | 93886 |
| 1736811000 | 22.34 | -0.03 | -0.13 | 22.31 | 22.42 | 22.2911 | 206032 |
| 1736551800 | 22.37 | -0.12 | -0.51 | 22.48 | 22.5 | 22.34 | 100300 |
| 1736379000 | 22.485 | -0.03 | -0.11 | 22.5 | 22.5258 | 22.4101 | 274085 |
| 1736292600 | 22.51 | -0.07 | -0.31 | 22.68 | 22.68 | 22.42 | 36789 |
| 1736206200 | 22.58 | 0.09 | 0.40 | 22.57 | 22.59 | 22.4501 | 176702 |
| 1735947000 | 22.49 | -0.07 | -0.31 | 22.46 | 22.73 | 22.4428 | 161867 |
| 1735860600 | 22.56 | 0.11 | 0.49 | 22.42 | 22.77 | 22.42 | 6662 |
| 1735687800 | 22.45 | -0.14 | -0.62 | 22.54 | 22.54 | 22.44 | 24597 |
| 1735601400 | 22.59 | 0.11 | 0.49 | 22.59 | 22.66 | 22.4294 | 129847 |
| 1735342200 | 22.48 | -0 | -0.01 | 22.5 | 22.5 | 22.3773 | 39781 |
| 1735255800 | 22.4814 | 0.05 | 0.21 | 22.47 | 22.51 | 22.3799 | 21103 |
| 1735077840 | 22.434 | -0.07 | -0.29 | 22.51 | 22.51 | 22.3801 | 18788 |
| 1734996600 | 22.5 | 0 | 0.00 | 22.43 | 22.515 | 22.3801 | 136466 |
| 1734737400 | 22.5 | -0.04 | -0.18 | 22.49 | 22.53 | 22.4301 | 46440 |
| 1734651000 | 22.54 | -0.09 | -0.40 | 22.79 | 22.79 | 22.5316 | 35584 |
| 1734564600 | 22.63 | -0.14 | -0.61 | 22.8 | 22.8 | 22.61 | 41797 |
| 1734478200 | 22.77 | -0.05 | -0.23 | 22.72 | 22.78 | 22.6701 | 49605 |
| 1734391800 | 22.8234 | 0.07 | 0.32 | 22.75 | 22.84 | 22.75 | 43520 |
| 1734132600 | 22.75 | -0.05 | -0.22 | 22.82 | 22.82 | 22.7101 | 16307 |
| 1734046200 | 22.8 | 0.01 | 0.04 | 22.66 | 22.8604 | 22.66 | 18445 |
| 1733959800 | 22.79 | -0.06 | -0.24 | 22.94 | 22.94 | 22.79 | 71141 |
| 1733873400 | 22.845 | -0.06 | -0.24 | 22.77 | 22.8899 | 22.77 | 63001 |
| 1733787000 | 22.9 | 0.08 | 0.35 | 22.88 | 22.9099 | 22.78 | 56747 |
| 1733527800 | 22.82 | 0.02 | 0.07 | 22.78 | 22.9 | 22.78 | 60157 |
| 1733441400 | 22.8031 | -0.04 | -0.15 | 22.8 | 22.9199 | 22.7407 | 71694 |
| 1733355000 | 22.8384 | 0.06 | 0.26 | 22.7 | 22.8493 | 22.7 | 63313 |
| 1733268600 | 22.7802 | -0.1 | -0.44 | 22.8 | 22.8305 | 22.76 | 47473 |
| 1733182200 | 22.88 | 0.07 | 0.31 | 22.89 | 22.89 | 22.75 | 175180 |
| 1732917840 | 22.81 | 0.08 | 0.35 | 22.84 | 22.98 | 22.73 | 36470 |
| 1732750200 | 22.73 | 0.01 | 0.04 | 22.79 | 22.94 | 22.6405 | 100614 |
| 1732663800 | 22.72 | 0 | 0.00 | 22.71 | 22.72 | 22.64 | 66014 |
| 1732577400 | 22.72 | 0.08 | 0.35 | 22.76 | 22.76 | 22.6601 | 24921 |
| 1732318200 | 22.64 | 0.05 | 0.22 | 22.67 | 22.67 | 22.5211 | 71746 |
| 1732231800 | 22.59 | -0.03 | -0.13 | 22.66 | 22.66 | 22.5314 | 53834 |
| 1732145400 | 22.62 | -0.07 | -0.31 | 22.52 | 22.6299 | 22.5012 | 96420 |
| 1732059000 | 22.69 | 0.06 | 0.27 | 22.58 | 22.7878 | 22.58 | 18813 |
| 1731972600 | 22.63 | -0.02 | -0.10 | 22.58 | 22.6992 | 22.58 | 62114 |
| 1731713400 | 22.6522 | -0.05 | -0.23 | 22.73 | 22.73 | 22.5902 | 40874 |
| 1731627000 | 22.705 | 0.06 | 0.29 | 22.58 | 22.7469 | 22.58 | 196325 |
| 1731540600 | 22.64 | -0.08 | -0.35 | 22.65 | 22.94 | 22.59 | 32775 |
| 1731454200 | 22.72 | -0.03 | -0.13 | 22.65 | 22.7362 | 22.64 | 98137 |
| 1731367800 | 22.75 | -0.01 | -0.02 | 22.65 | 22.8199 | 22.65 | 49790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
