Virtus Newfleet ABS/MBS ETF (VABS) Historical Stock Data
24.14 ↑0.00 (0.00%)
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 21 days where Virtus Newfleet ABS/MBS ETF closed green and 9 days where VABS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 24.14 | 24.14 | ↑$0.00 (0.00%) | 24.14 | 24.14 | 105 |
| 2024-12-23 | 24.13 | 24.13 | ↑$0.00 (0.00%) | 24.11 | 24.13 | 1.71K |
| 2024-12-20 | 24.14 | 24.13 | ↓$0.01 (-0.05%) | 24.12 | 24.14 | 1.19K |
| 2024-12-19 | 24.28 | 24.30 | ↑$0.02 (0.06%) | 24.28 | 24.30 | 782 |
| 2024-12-18 | 24.30 | 24.26 | ↓$0.05 (-0.19%) | 24.26 | 24.32 | 1.48K |
| 2024-12-17 | 24.30 | 24.30 | ↑$0.00 (0.00%) | 24.30 | 24.31 | 2.84K |
| 2024-12-16 | 24.32 | 24.31 | ↓$0.02 (-0.06%) | 24.29 | 24.32 | 1.06K |
| 2024-12-13 | 24.30 | 24.29 | ↓$0.01 (-0.03%) | 24.29 | 24.30 | 115 |
| 2024-12-12 | 24.30 | 24.30 | ↑$0.00 (0.00%) | 24.30 | 24.30 | 2K |
| 2024-12-11 | 24.30 | 24.30 | ↑$0.00 (0.00%) | 24.24 | 24.31 | 2.28K |
| 2024-12-10 | 24.30 | 24.31 | ↑$0.01 (0.04%) | 24.30 | 24.31 | 609 |
| 2024-12-09 | 24.31 | 24.33 | ↑$0.02 (0.08%) | 24.30 | 24.33 | 2.28K |
| 2024-12-06 | 24.31 | 24.31 | ↑$0.00 (0.00%) | 24.31 | 24.31 | 198 |
| 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 |
Create an account or log in to view more rows.
$VABS LOADING UP HERE!
$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