Virtus Newfleet ABS/MBS ETF (VABS)

23.71
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 7:17 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202623.8323.8323.7023.7122,97723.71
9/29/202623.7823.8123.7823.8195923.81
9/28/202623.8223.8323.8223.821,74123.82
9/25/202623.8323.8323.8223.8316,70423.83
9/24/202623.8323.8323.8023.821,48223.82
9/23/202623.8523.9723.8223.825,17523.82
9/22/202623.8923.8923.8823.881,33223.88
9/21/202623.9123.9323.7423.918,61223.91
9/18/202624.0124.0124.0124.0117023.89
9/17/202624.0124.0124.0024.001,20023.87
9/16/202624.0124.0123.9823.9826123.86
9/15/202623.9824.0123.9523.9818,03823.86
9/14/202624.0124.0124.0024.0014223.87
9/11/202624.0024.0124.0024.002,83323.88
9/10/202624.0224.0324.0224.033,73823.91
9/09/202624.1024.1424.0724.0815,11523.96
9/08/202624.0924.2323.9624.106,96323.98
9/04/202624.1324.1324.1224.1263224.00
9/03/202624.1124.1124.1124.1110723.99
9/02/202624.0924.0924.0924.094423.97
9/01/202624.0924.1024.0924.092,29023.96
8/31/202624.1124.1324.1124.118,70123.99
8/28/202624.1424.1424.1124.1165823.99
8/27/202624.1624.1724.1624.161,44824.04
8/26/202624.1824.1824.1824.1837924.06
8/25/202624.1624.1924.1624.193,77824.07
8/24/202624.1624.1624.1624.1610124.03
8/21/202624.1024.1324.1024.1332124.00
8/20/202624.1324.1324.1224.1216024.00
8/19/202624.2524.2824.2524.283,32824.03
8/18/202624.2424.2524.2424.2437423.99
8/17/202624.2124.2324.2124.2323923.99
8/14/202624.2424.2424.2124.241,52523.99
8/13/202624.2224.2224.2024.201,47223.96
8/12/202624.1924.2124.1924.2130323.97
8/11/202624.2024.2024.1824.1827523.94
8/10/202624.1924.2024.1924.2024123.95
8/07/202624.1924.2124.1924.202,89723.95
8/06/202624.1924.1924.1924.191523.95
8/05/202624.1824.2224.1824.2158923.96
8/04/202624.2024.2024.2024.201623.95
8/03/202624.1324.1324.1324.1338723.89
7/31/202624.1124.1224.1124.121,08123.88
7/30/202624.1424.1424.1424.1415323.90
7/29/202624.0924.1524.0724.151,48423.91
7/28/202624.0924.1024.0824.083,67023.84
7/27/202624.1024.1024.0724.082,12223.84
7/24/202624.0924.1024.0924.093,04723.85
7/23/202624.0524.0623.9424.047,46923.80
7/22/202624.0724.0724.0724.0774323.83
7/21/202624.0924.0924.0924.091723.85
7/20/202624.1124.1124.1124.114523.87
7/17/202624.2324.2324.2124.2142123.87
7/16/202624.2024.2124.2024.212,47823.87
7/15/202624.1924.2124.1924.201,22223.86
7/14/202624.1824.1824.1824.1834423.85
7/13/202624.1524.1524.1524.152023.82
7/10/202624.1624.1624.1624.1610023.83
7/09/202624.1724.1824.1724.1887823.84
7/08/202624.1724.1824.1624.163,48923.83
7/07/202624.1824.1824.1824.1831623.84
7/06/202624.1924.2024.1824.201,60223.86
7/02/202624.2024.2024.1824.1817,47923.85
7/01/202624.1824.1824.1624.171,79523.84