Virtus Newfleet Short Duration High Yield Bond ETF Historical Data - VSHY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0105	0.047901459854	21.92	21.99	21.85	5163	21.90942222	SP
4	0.0605	0.276634659351	21.87	21.99	21.85	61515	21.87614191	SP
12	-0.2495	-1.12488728584	22.18	22.18	21.551	23503	21.87271867	SP
26	0.0805	0.368421052632	21.85	22.2254	21.551	12183	21.87429081	SP
52	0.4505	2.09729981378	21.48	22.2254	21.1	6296	21.86010258	SP
156	0.9255	4.40609378719	21.005	22.2254	21	5098	21.85156253	SP
260	0.9255	4.40609378719	21.005	22.2254	21	5098	21.85156253	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741044600	21.9305	-0.03	-0.12	21.87	21.9305	21.87	10
1740785400	21.9575	0.04	0.19	21.9575	21.9575	21.9575	67
1740699000	21.915	-0.04	-0.19	21.98	21.98	21.915	130
1740612600	21.9565	0.01	0.03	21.99	21.99	21.9565	500
1740526200	21.9495	0.05	0.21	21.9001	21.9495	21.9001	2289
1740439800	21.9042	-0	-0.02	21.92	21.92	21.85	22830
1740180600	21.9087	-0	-0.01	21.9087	21.9087	21.9087	10
1740094200	21.9103	-0.04	-0.17	21.95	21.95	21.9103	2
1740007800	21.9476	-0.03	-0.15	21.96	21.96	21.9476	3
1739921400	21.98	0.03	0.11	21.98	21.99	21.9357	2875
1739575800	21.955	0.02	0.11	21.96	21.96	21.955	44
1739489400	21.9312	0.06	0.28	21.949	21.97	21.9312	1508
1739403000	21.87	-0.03	-0.14	21.88	21.8802	21.87	786
1739316600	21.9009	0.03	0.14	21.94	21.94	21.9009	3
1739230200	21.8705	-0.02	-0.09	21.8705	21.8705	21.8705	186
1738971000	21.89	-0.06	-0.27	21.9	21.9299	21.875	1272
1738884600	21.95	0	0.00	21.95	21.95	21.95	45
1738798200	21.95	0.04	0.21	21.95	21.95	21.95	127
1738711800	21.905	0.03	0.14	21.9	21.96	21.9	931
1738625400	21.875	-0.03	-0.12	21.87	21.93	21.8511	1135169
1738366200	21.9009	-0.02	-0.09	21.9	21.92	21.9	2106
1738279800	21.9199	0.03	0.12	21.88	21.9225	21.88	627
1738193400	21.8946	0.02	0.09	21.865	21.8946	21.865	220
1738107000	21.875	0.01	0.06	21.99	21.99	21.875	825
1738020600	21.8615	-0.05	-0.22	21.76	21.8615	21.76	295
1737761400	21.91	0.05	0.23	21.89	21.92	21.89	25370
1737675000	21.86	0	0.00	21.86	21.86	21.86	0
1737588600	21.86	-0.06	-0.26	21.84	21.86	21.79	26429
1737502200	21.9165	0.02	0.08	21.95	21.95	21.9165	110
1737156600	21.9	0.07	0.32	21.94	21.94	21.9	4006
1737070200	21.83	0.03	0.12	21.85	21.85	21.775	7030
1736983800	21.8043	0.14	0.63	21.8043	21.8043	21.8043	4
1736897400	21.6684	0.01	0.04	21.62	21.6684	21.62	156
1736811000	21.66	-0.04	-0.18	21.7	21.72	21.66	3305
1736551800	21.7	-0.05	-0.22	21.74	21.74	21.7	1405
1736379000	21.7489	0.02	0.11	21.68	21.7489	21.68	20
1736292600	21.725	-0.08	-0.36	21.78	21.8	21.7232	8127
1736206200	21.8043	0	0.02	21.8	21.8043	21.77	682
1735947000	21.8001	0.1	0.46	21.86	21.86	21.75	3672
1735860600	21.6997	0	0.02	21.64	21.6997	21.64	583
1735687800	21.695	0.01	0.05	21.61	21.695	21.61	1955
1735601400	21.6847	0.04	0.18	21.74	21.74	21.65	3471
1735342200	21.6451	-0	-0.01	21.7	21.75	21.645	3574
1735255800	21.6471	0.01	0.03	21.66	21.67	21.62	893
1735077840	21.6406	0.01	0.05	21.61	21.7	21.61	635
1734996600	21.63	-0.04	-0.18	21.65	21.65	21.551	641
1734737400	21.6696	-0.1	-0.44	21.58	21.685	21.58	120
1734651000	21.7649	0	0.00	21.7649	21.7649	21.7649	24
1734564600	21.7649	-0.2	-0.89	21.93	21.93	21.7649	105
1734478200	21.96	-0.02	-0.07	21.93	21.96	21.93	2862
1734391800	21.975	-0.01	-0.03	22.02	22.02	21.94	224
1734132600	21.9811	-0.04	-0.20	21.9811	21.9811	21.9811	158
1734046200	22.0242	-0.04	-0.18	22.1	22.1	21.98	215
1733959800	22.065	0	0.01	22.06	22.065	22.06	48
1733873400	22.0621	-0.02	-0.10	22.06	22.0621	22.06	496
1733787000	22.085	-0.06	-0.26	22.18	22.18	22.085	48
1733527800	22.1432	0.05	0.22	22.1432	22.1432	22.1432	4
1733441400	22.0948	-0	-0.01	22.06	22.0948	22.06	1286
1733355000	22.0981	0.05	0.22	22.12	22.12	22.0981	146

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Virtus Newfleet Short Duration High Yield Bond ETF (VSHY)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Virtus Newfleet Short Duration High Yield Bond ETF (VSHY) Historical

Virtus Newfleet Short Duration High Yield Bond ETF (VSHY)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free