Virtus Newfleet Muti Sector Bond ETF (NFLT)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.177226406735 | 22.57 | 22.63 | 22.5002 | 15336 | 22.57299404 | SP |
| 4 | 0.1722 | 0.770201003677 | 22.3578 | 22.63 | 22.17 | 29692 | 22.40858417 | SP |
| 12 | 0.42 | 1.89959294437 | 22.11 | 22.66 | 22.01 | 37090 | 22.34888886 | SP |
| 26 | 0.23 | 1.03139013453 | 22.3 | 22.66 | 21.9703 | 42396 | 22.33903927 | SP |
| 52 | 0.41 | 1.85352622061 | 22.12 | 22.73 | 21.05 | 29527 | 22.17722654 | SP |
| 156 | -2.92 | -11.4734774067 | 25.45 | 25.69 | 21.05 | 22008 | 22.24745797 | SP |
| 260 | -1.95 | -7.96568627451 | 24.48 | 26.37 | 19.78 | 14500 | 22.46099573 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 22.53 | -0.05 | -0.22 | 22.5483 | 22.56 | 22.5002 | 4644 |
| 1721341800 | 22.58 | -0.03 | -0.13 | 22.63 | 22.63 | 22.5404 | 16461 |
| 1721255400 | 22.61 | 0.02 | 0.07 | 22.56 | 22.63 | 22.5427 | 13270 |
| 1721169000 | 22.595 | 0.04 | 0.20 | 22.57 | 22.6199 | 22.54 | 12578 |
| 1721082600 | 22.55 | -0.06 | -0.27 | 22.57 | 22.599 | 22.55 | 29726 |
| 1720823400 | 22.61 | 0.04 | 0.18 | 22.54 | 22.61 | 22.52 | 23569 |
| 1720737000 | 22.57 | 0.1 | 0.45 | 22.56 | 22.575 | 22.5 | 31179 |
| 1720650600 | 22.4685 | 0.04 | 0.20 | 22.57 | 22.57 | 22.43 | 22715 |
| 1720564200 | 22.4244 | -0.01 | -0.02 | 22.43 | 22.45 | 22.4 | 12611 |
| 1720477800 | 22.43 | 0.04 | 0.18 | 22.43 | 22.46 | 22.4 | 13493 |
| 1720218600 | 22.39 | 0.05 | 0.22 | 22.31 | 22.43 | 22.31 | 50061 |
| 1720040640 | 22.34 | 0.08 | 0.36 | 22.31 | 22.4 | 22.31 | 26343 |
| 1719959400 | 22.26 | 0.05 | 0.20 | 22.25 | 22.31 | 22.23 | 40055 |
| 1719873000 | 22.215 | -0.11 | -0.47 | 22.34 | 22.34 | 22.17 | 15073 |
| 1719613800 | 22.32 | -0.08 | -0.36 | 22.32 | 22.34 | 22.31 | 10202 |
| 1719527400 | 22.4 | 0.09 | 0.40 | 22.39 | 22.47 | 22.31 | 65312 |
| 1719441000 | 22.31 | -0.07 | -0.31 | 22.33 | 22.36 | 22.27 | 95761 |
| 1719354600 | 22.38 | -0.02 | -0.09 | 22.33 | 22.41 | 22.3203 | 51434 |
| 1719268200 | 22.4 | 0.02 | 0.09 | 22.3578 | 22.4 | 22.3507 | 29654 |
| 1719009000 | 22.38 | 0.01 | 0.05 | 22.38 | 22.4 | 22.3 | 510076 |
| 1718922600 | 22.3691 | -0.16 | -0.71 | 22.47 | 22.47 | 22.32 | 23729 |
| 1718749800 | 22.53 | 0.09 | 0.41 | 22.52 | 22.54 | 22.4501 | 45067 |
| 1718663400 | 22.4375 | -0.03 | -0.14 | 22.38 | 22.48 | 22.38 | 20231 |
| 1718404200 | 22.47 | -0.08 | -0.35 | 22.48 | 22.52 | 22.47 | 12372 |
| 1718317800 | 22.55 | 0.09 | 0.40 | 22.48 | 22.55 | 22.4401 | 15073 |
| 1718231400 | 22.46 | 0.1 | 0.45 | 22.43 | 22.4799 | 22.39 | 47612 |
| 1718145000 | 22.3598 | 0.03 | 0.13 | 22.3 | 22.3996 | 22.28 | 21874 |
| 1718058600 | 22.3304 | -0.04 | -0.18 | 22.27 | 22.34 | 22.2501 | 43853 |
| 1717799400 | 22.37 | -0.03 | -0.13 | 22.43 | 22.43 | 22.305 | 28328 |
| 1717713000 | 22.4 | -0.01 | -0.06 | 22.38 | 22.4389 | 22.35 | 3924 |
| 1717626600 | 22.414 | 0 | 0.02 | 22.47 | 22.47 | 22.33 | 21384 |
| 1717540200 | 22.41 | 0.09 | 0.40 | 22.44 | 22.44 | 22.33 | 24367 |
| 1717453800 | 22.32 | 0.07 | 0.34 | 22.31 | 22.4 | 22.28 | 48814 |
| 1717194600 | 22.2453 | -0.02 | -0.11 | 22.25 | 22.28 | 22.2 | 10805 |
| 1717108200 | 22.27 | 0.06 | 0.27 | 22.29 | 22.29 | 22.14 | 70325 |
| 1717021800 | 22.21 | -0.05 | -0.22 | 22.17 | 22.21 | 22.1085 | 10381 |
| 1716935400 | 22.26 | -0.02 | -0.09 | 22.31 | 22.31 | 22.2197 | 7777 |
| 1716589800 | 22.28 | 0.03 | 0.13 | 22.37 | 22.37 | 22.1891 | 18795 |
| 1716503400 | 22.25 | -0.1 | -0.43 | 22.29 | 22.34 | 22.225 | 38869 |
| 1716417000 | 22.3451 | 0.01 | 0.02 | 22.27 | 22.35 | 22.24 | 24991 |
| 1716330600 | 22.34 | 0.03 | 0.13 | 22.37 | 22.37 | 22.3 | 17871 |
| 1716244200 | 22.31 | -0.09 | -0.39 | 22.28 | 22.34 | 22.2301 | 28026 |
| 1715985000 | 22.3978 | -0.02 | -0.09 | 22.66 | 22.66 | 22.33 | 20603 |
| 1715898600 | 22.4183 | 0.02 | 0.10 | 22.65 | 22.65 | 22.36 | 22938 |
| 1715812200 | 22.395 | 0.04 | 0.18 | 22.44 | 22.45 | 22.33 | 18134 |
| 1715725800 | 22.3556 | 0.04 | 0.16 | 22.31 | 22.37 | 22.27 | 27154 |
| 1715639400 | 22.32 | 0.05 | 0.24 | 22.341 | 22.35 | 22.25 | 26985 |
| 1715380200 | 22.2659 | -0.06 | -0.28 | 22.29 | 22.32 | 22.2659 | 20590 |
| 1715293800 | 22.329 | 0.08 | 0.37 | 22.26 | 22.3599 | 22.26 | 29277 |
| 1715207400 | 22.2475 | -0.08 | -0.35 | 22.26 | 22.32 | 22.23 | 22192 |
| 1715121000 | 22.3263 | 0.04 | 0.17 | 22.29 | 22.37 | 22.26 | 15607 |
| 1715034600 | 22.288 | 0.06 | 0.27 | 22.2864 | 22.3041 | 22.2 | 16504 |
| 1714775400 | 22.2288 | 0.1 | 0.46 | 22.1601 | 22.2699 | 22.16 | 12000 |
| 1714689000 | 22.128 | -0 | -0.01 | 22.11 | 22.1699 | 22.06 | 23553 |
| 1714602600 | 22.13 | 0.07 | 0.32 | 22.07 | 22.1641 | 22.0601 | 133861 |
| 1714516200 | 22.06 | -0.07 | -0.32 | 22.11 | 22.114 | 22.01 | 39281 |
| 1714429800 | 22.13 | 0.06 | 0.27 | 22.11 | 22.13 | 22.02 | 26788 |
| 1714170600 | 22.07 | 0.02 | 0.09 | 22.06 | 22.07 | 21.9703 | 25208 |
| 1714084200 | 22.05 | -0.03 | -0.14 | 22.07 | 22.07 | 21.98 | 29054 |
| 1713997800 | 22.08 | 0.05 | 0.21 | 22.04 | 22.0899 | 22.0082 | 24868 |
| 1713911400 | 22.0336 | 0.04 | 0.20 | 22.11 | 22.117 | 22.03 | 22759 |
| 1713825000 | 21.99 | -0.16 | -0.72 | 22.01 | 22.07 | 21.99 | 48619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
