Virtus Newfleet Multi-Sector Bond ETF (NFLT) Historical Stock Data
22.31 ↓0.03 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NFLT is down -0.10% a day on average. There have been 16 days where Virtus Newfleet Multi-Sector Bond ETF closed green and 14 days where NFLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 22.31 | 22.31 | ↑$0.00 (0.00%) | 22.31 | 22.42 | 93.89K |
| 2025-01-13 | 22.31 | 22.34 | ↑$0.03 (0.13%) | 22.29 | 22.42 | 206.03K |
| 2025-01-10 | 22.48 | 22.37 | ↓$0.11 (-0.49%) | 22.34 | 22.50 | 100.30K |
| 2025-01-08 | 22.50 | 22.49 | ↓$0.02 (-0.07%) | 22.41 | 22.53 | 274.09K |
| 2025-01-07 | 22.68 | 22.51 | ↓$0.17 (-0.75%) | 22.42 | 22.68 | 36.79K |
| 2025-01-06 | 22.57 | 22.58 | ↑$0.01 (0.04%) | 22.45 | 22.59 | 176.70K |
| 2025-01-03 | 22.44 | 22.49 | ↑$0.05 (0.21%) | 22.44 | 22.73 | 161.87K |
| 2025-01-02 | 22.42 | 22.56 | ↑$0.14 (0.62%) | 22.42 | 22.77 | 6.66K |
| 2024-12-31 | 22.54 | 22.45 | ↓$0.09 (-0.40%) | 22.44 | 22.54 | 24.60K |
| 2024-12-30 | 22.59 | 22.59 | ↑$0.00 (0.00%) | 22.43 | 22.66 | 129.85K |
| 2024-12-27 | 22.50 | 22.48 | ↓$0.02 (-0.09%) | 22.38 | 22.50 | 39.78K |
| 2024-12-26 | 22.41 | 22.48 | ↑$0.07 (0.32%) | 22.38 | 22.51 | 21.10K |
| 2024-12-24 | 22.51 | 22.43 | ↓$0.08 (-0.34%) | 22.38 | 22.51 | 18.79K |
| 2024-12-23 | 22.43 | 22.50 | ↑$0.07 (0.31%) | 22.38 | 22.52 | 136.47K |
| 2024-12-20 | 22.49 | 22.50 | ↑$0.01 (0.04%) | 22.43 | 22.53 | 46.44K |
| 2024-12-19 | 22.79 | 22.54 | ↓$0.25 (-1.10%) | 22.53 | 22.79 | 35.58K |
| 2024-12-18 | 22.78 | 22.63 | ↓$0.15 (-0.65%) | 22.61 | 22.78 | 41.80K |
| 2024-12-17 | 22.72 | 22.77 | ↑$0.05 (0.22%) | 22.67 | 22.78 | 49.61K |
| 2024-12-16 | 22.81 | 22.82 | ↑$0.01 (0.06%) | 22.75 | 22.84 | 43.52K |
| 2024-12-13 | 22.82 | 22.75 | ↓$0.07 (-0.31%) | 22.71 | 22.82 | 16.31K |
| 2024-12-12 | 22.86 | 22.80 | ↓$0.06 (-0.26%) | 22.75 | 22.86 | 18.45K |
| 2024-12-11 | 22.94 | 22.79 | ↓$0.15 (-0.65%) | 22.79 | 22.94 | 71.14K |
| 2024-12-10 | 22.77 | 22.85 | ↑$0.07 (0.33%) | 22.77 | 22.89 | 63K |
| 2024-12-09 | 22.80 | 22.90 | ↑$0.10 (0.42%) | 22.78 | 22.91 | 56.75K |
| 2024-12-06 | 22.78 | 22.82 | ↑$0.04 (0.18%) | 22.78 | 22.90 | 60.16K |
| 2024-12-05 | 22.80 | 22.80 | ↑$0.00 (0.01%) | 22.74 | 22.92 | 71.69K |
| 2024-12-04 | 22.79 | 22.84 | ↑$0.05 (0.21%) | 22.72 | 22.85 | 63.31K |
| 2024-12-03 | 22.80 | 22.78 | ↓$0.02 (-0.09%) | 22.76 | 22.83 | 47.47K |
| 2024-12-02 | 22.89 | 22.88 | ↓$0.01 (-0.04%) | 22.75 | 22.89 | 175.18K |
| 2024-11-29 | 22.98 | 22.81 | ↓$0.17 (-0.74%) | 22.73 | 22.98 | 36.47K |
Create an account or log in to view more rows.
$NFLT Shorts are calling in all the favors
$NFLT is it Monday yet?
$NFLT holding and buying these dips is so easy.
$NFLT bought more
$NFLT Ride this train. You won't regret.
$NFLT flow comin
$NFLT LOL
$NFLT peak frustration
$NFLT Move up
let's buy
$NFLT I do it for the thrills!