Virtus Newfleet ABS/MBS ETF (VABS)

23.81
+0.07 (0.29%)
NYSE · Last Trade: Oct 22nd, 7:42 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/22/202623.7823.8123.7723.814,70023.81
10/21/202623.7523.7523.7423.7467023.74
10/20/202623.7523.7523.7423.741,06923.74
10/19/202623.8823.9123.8823.905,79523.78
10/16/202623.9023.9223.8923.902,13423.79
10/15/202623.9023.9023.8723.877,63423.75
10/14/202623.8323.8523.8323.8581123.73
10/13/202623.8423.9823.8423.8719,46223.75
10/12/202623.8323.8423.8223.8228623.70
10/09/202623.8123.8623.8023.8411,79423.72
10/08/202623.8023.8123.8023.812,45523.69
10/07/202623.7823.8423.7823.816,81423.69
10/06/202623.7923.8123.7923.794,07423.67
10/05/202623.7923.7923.7723.793,10423.67
10/02/202623.8123.8723.7923.797,20323.67
10/01/202623.7223.9023.7223.7917,36923.67
9/30/202623.8323.8323.7023.7122,97723.59
9/29/202623.7823.8123.7823.8195923.69
9/28/202623.8223.8323.8223.821,74123.70
9/25/202623.8323.8323.8223.8316,70423.71
9/24/202623.8323.8323.8023.821,48223.70
9/23/202623.8523.9723.8223.825,17523.70
9/22/202623.8923.8923.8823.881,33223.76
9/21/202623.9123.9323.7423.918,61223.79
9/18/202624.0124.0124.0124.0117023.77
9/17/202624.0124.0124.0024.001,20023.75
9/16/202624.0124.0123.9823.9826123.74
9/15/202623.9824.0123.9523.9818,03823.74
9/14/202624.0124.0124.0024.0014223.75
9/11/202624.0024.0124.0024.002,83323.76
9/10/202624.0224.0324.0224.033,73823.79
9/09/202624.1024.1424.0724.0815,11523.84
9/08/202624.0924.2323.9624.106,96323.86
9/04/202624.1324.1324.1224.1263223.88
9/03/202624.1124.1124.1124.1110723.87
9/02/202624.0924.0924.0924.094423.85
9/01/202624.0924.1024.0924.092,29023.84
8/31/202624.1124.1324.1124.118,70123.87
8/28/202624.1424.1424.1124.1165823.87
8/27/202624.1624.1724.1624.161,44823.91
8/26/202624.1824.1824.1824.1837923.93
8/25/202624.1624.1924.1624.193,77823.94
8/24/202624.1624.1624.1624.1610123.91
8/21/202624.1024.1324.1024.1332123.88
8/20/202624.1324.1324.1224.1216023.88
8/19/202624.2524.2824.2524.283,32823.91
8/18/202624.2424.2524.2424.2437423.87
8/17/202624.2124.2324.2124.2323923.87
8/14/202624.2424.2424.2124.241,52523.87
8/13/202624.2224.2224.2024.201,47223.84
8/12/202624.1924.2124.1924.2130323.85
8/11/202624.2024.2024.1824.1827523.82
8/10/202624.1924.2024.1924.2024123.84
8/07/202624.1924.2124.1924.202,89723.84
8/06/202624.1924.1924.1924.191523.83
8/05/202624.1824.2224.1824.2158923.84
8/04/202624.2024.2024.2024.201623.84
8/03/202624.1324.1324.1324.1338723.77
7/31/202624.1124.1224.1124.121,08123.76
7/30/202624.1424.1424.1424.1415323.78
7/29/202624.0924.1524.0724.151,48423.79
7/28/202624.0924.1024.0824.083,67023.72
7/27/202624.1024.1024.0724.082,12223.72
7/24/202624.0924.1024.0924.093,04723.73
7/23/202624.0524.0623.9424.047,46923.68