Virtus Newfleet ABS/MBS ETF (VABS)

24.18
+0.01 (0.04%)
NYSE· Last Trade: Jul 5th, 11:43 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Virtus Newfleet ABS/MBS ETF (VABS)

DateOpenHighLowCloseVolumeAdjusted Close
7/02/202624.2024.2024.1824.1817,47924.18
7/01/202624.1824.1824.1624.171,79524.17
6/30/202624.1924.1924.1624.171,41224.17
6/29/202624.2024.2024.1824.192,71024.19
6/26/202624.1924.2124.1924.211,90524.21
6/25/202624.1824.1824.1724.181,16524.18
6/24/202624.1624.1724.1524.161,44324.16
6/23/202624.1424.1424.1324.1333524.13
6/22/202624.1224.1224.1124.114,93124.11
6/18/202624.2324.2324.2124.211,54024.14
6/17/202624.2524.2524.2324.2328224.16
6/16/202624.2224.2524.2224.253,07624.17
6/15/202624.2524.2524.2324.231,39524.15
6/12/202624.2224.2224.2124.215,01624.14
6/11/202624.2424.2424.2324.232,24624.15
6/10/202624.1924.2024.1924.202,95724.12
6/09/202624.1824.1924.1824.195,24924.11
6/08/202624.1824.1824.1724.171,334,76424.09
6/05/202624.1624.1624.1424.154,45224.07
6/04/202624.1924.1924.1424.145,17324.06
6/03/202624.1824.1824.1424.141,77924.06
6/02/202624.1624.1724.1624.172,49324.09
6/01/202624.1624.1624.1624.1640124.08
5/29/20260.0024.1724.1724.171524.09
5/28/202624.1524.2824.1524.165,24024.08
5/27/202624.1524.1524.1224.123,43324.04
5/26/202624.1224.1324.1224.1329624.05
5/22/202624.0924.1024.0924.1031924.02
5/21/202624.1024.1024.1024.1041924.02
5/20/202624.1024.1024.1024.1019624.02
5/19/202624.1724.1724.1624.1697223.99
5/18/202624.1924.1924.1824.181,67224.00
5/15/202624.1624.1824.1624.1715,26723.99
5/14/202624.2124.2124.1924.1926524.01
5/13/202624.1924.1924.1924.191,40524.01
5/12/202624.1724.2124.1324.2024,79624.02
5/11/202624.2124.2224.2024.2090324.02
5/08/202624.2224.2224.2224.2211024.04
5/07/202624.2124.2124.1924.1987724.01
5/06/202624.2124.2124.2124.2116624.03
5/05/202624.1824.2224.1724.171,67123.99
5/04/202624.1724.1724.1624.163,42123.99
5/01/202624.2024.2024.2024.2010024.02
4/30/202624.1824.1824.1724.1782523.99
4/29/202624.1724.1824.1624.161,01223.98
4/28/202624.1924.1924.1924.1913024.01
4/27/202624.2024.2124.2024.201,87824.03
4/24/202624.1724.2024.1724.2047524.02
4/23/202624.1824.1824.1824.1837024.00
4/22/202624.1824.1824.1824.183,69324.00
4/21/202624.1724.1724.1724.1710323.99
4/20/202624.2024.2024.2024.201,22324.02
4/17/202624.3024.3024.2824.2996624.01
4/16/202624.2624.2624.2024.251,45023.97
4/15/202624.2524.2524.2524.2513523.97
4/14/202624.2524.2524.2524.2513723.97
4/13/202624.2524.2624.2224.251,99323.97
4/10/202624.2424.2424.2224.231,17423.95
4/09/202624.2324.2424.2324.231,78623.95
4/08/202624.2324.2324.2324.2337423.95
4/07/202624.2024.2024.2024.2023523.92
4/06/202624.1924.1924.1924.1990923.91