UK Markets close in 2 hrs 44 mins

Virtus Newfleet Multi-Sect Uncons Bd ETF (NFLT)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.84+0.02 (+0.08%)
As of 3:46PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 202024.8424.8524.8024.8324.833,700
23 Oct 202024.8124.8324.7924.8324.831,300
22 Oct 202024.8324.8324.8324.8324.83-
21 Oct 202024.8324.8824.8324.8524.853,100
20 Oct 202024.8524.8524.8224.8224.822,600
19 Oct 202024.8924.9224.8924.8924.895,600
19 Oct 20200.07 Dividend
16 Oct 202024.9624.9624.8824.9224.851,100
15 Oct 202024.9524.9824.9524.9824.90400
14 Oct 202025.0025.0024.9124.9824.911,600
13 Oct 202024.9524.9824.9524.9824.90600
12 Oct 202024.9424.9424.9424.9424.87100
09 Oct 202024.8924.8924.7724.8524.7850,000
08 Oct 202024.8024.8324.8024.8224.756,300
07 Oct 202024.7524.7724.7524.7724.70300
06 Oct 202024.8624.8624.7124.7124.641,200
05 Oct 202024.6426.3724.6424.6824.614,000
02 Oct 202024.6624.6724.6524.6724.60500
01 Oct 202024.6624.6624.6424.6424.5710,600
30 Sep 202024.6124.6424.6124.6424.57300
29 Sep 202024.6524.6524.5724.6124.541,900
28 Sep 202024.6124.6324.6024.6324.563,600
25 Sep 202024.6124.6224.6124.6224.553,500
24 Sep 202024.6424.6524.6024.6224.551,800
23 Sep 202024.6824.7024.6824.6824.61700
22 Sep 202024.7224.7524.7224.7524.68400
21 Sep 202024.8524.8524.8524.8524.78100
21 Sep 20200.093 Dividend
18 Sep 202024.9224.9224.9224.9224.75200
17 Sep 202024.9525.0124.7224.9124.7526,000
16 Sep 202024.9424.9424.9324.9324.77400
15 Sep 202024.9424.9424.9124.9124.741,500
14 Sep 202024.8624.8624.8624.8624.70-
11 Sep 202024.8324.8924.8324.8424.68900
10 Sep 202024.8624.8624.7824.8124.652,200
09 Sep 202024.9824.9824.7924.8424.682,900
08 Sep 202024.8224.8224.7524.7524.591,000
04 Sep 202024.8924.8924.6824.8524.696,500
03 Sep 202024.9324.9324.9324.9324.771,000
02 Sep 202024.8724.9124.8724.9024.74900
01 Sep 202024.7824.9124.7824.8724.712,300
31 Aug 202024.7824.7824.7824.7824.62200
28 Aug 202024.7524.8024.7524.7724.61900
27 Aug 202024.7624.7924.6924.7524.594,100
26 Aug 202024.7624.7724.7424.7724.617,000
25 Aug 202024.7524.8024.7524.8024.64700
24 Aug 202024.7624.7724.7524.7724.61800
21 Aug 202024.7624.7824.7624.7824.62200
20 Aug 202024.7824.8224.7524.8224.65700
20 Aug 20200.081 Dividend
19 Aug 202024.8524.8524.8224.8224.57300
18 Aug 202024.8124.8424.7624.8224.581,500
17 Aug 202024.8024.8524.8024.8524.61900
14 Aug 202024.8624.8724.7524.8124.563,600
13 Aug 202024.8424.8824.7924.8624.621,200
12 Aug 202024.8924.9224.8924.9224.68400
11 Aug 202024.8724.9024.8424.8824.631,400
10 Aug 202024.8924.9324.8924.9224.682,400
07 Aug 202024.8524.8924.8524.8924.64300
06 Aug 202024.8824.9024.8424.8524.612,900
05 Aug 202024.8124.8724.7424.7824.545,100
04 Aug 202024.8024.8124.7824.8124.57600
03 Aug 202024.7624.7724.3524.7724.5364,700
31 Jul 202024.7624.7624.6524.6924.451,900
30 Jul 202024.7024.7424.6724.7024.464,200
29 Jul 202024.6424.6724.6124.6424.3914,100
28 Jul 202024.5124.6524.4724.6524.411,800
27 Jul 202024.6424.6724.6424.6724.43900
24 Jul 202024.7324.7524.6324.6324.392,100
23 Jul 202024.6124.6324.6124.6324.395,500
22 Jul 202024.5124.5424.5124.5424.30700
21 Jul 202024.3724.5224.3724.4424.201,400
20 Jul 202024.3824.3824.3624.3824.141,400
20 Jul 20200.075 Dividend
17 Jul 202024.3124.3724.3124.3324.022,600
16 Jul 202024.3424.3624.3424.3424.03600
15 Jul 202024.3024.3024.2224.2323.921,000
14 Jul 202024.3224.3224.3224.3224.011,000
13 Jul 202024.2524.2524.1824.2523.94900
10 Jul 202024.2924.2924.2924.2923.98400
09 Jul 202024.3624.3624.2724.2723.96500
08 Jul 202024.3124.3124.3124.3124.00100
07 Jul 202024.2324.3024.2324.2323.92900
06 Jul 202024.2024.2324.2024.2223.90800
02 Jul 202024.1424.1424.1124.1423.832,500
01 Jul 202024.0924.1424.0624.0923.793,000
30 Jun 202024.1224.1224.1224.1223.81500
29 Jun 202024.1424.1424.1424.1423.83200
26 Jun 202024.1424.1724.1024.1423.831,100
25 Jun 202024.0724.2224.0024.1923.888,300
24 Jun 202024.2824.2823.9224.1223.8115,900
23 Jun 202024.2224.2524.1824.1823.875,500
22 Jun 202024.2524.2524.2524.2523.94100
22 Jun 20200.082 Dividend
19 Jun 202024.2624.3324.2624.2823.891,100
18 Jun 202024.3024.3424.2824.2823.893,100
17 Jun 202024.3124.3224.3124.3223.921,200
16 Jun 202024.2524.2724.1824.2123.827,200
15 Jun 202023.9924.1723.9924.1723.771,500
12 Jun 202024.0924.0924.0924.0923.70200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...