Virtus Newfleet ABS/MBS ETF

VABS
🏛️ usa →
24.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 24.76 24.76 24.76 24.76 0.0M
2021-12-27 24.72 24.75 24.72 24.75 0.0M
2021-12-23 24.76 24.76 24.75 24.75 0.0M
2021-12-17 24.82 24.82 24.82 24.82 0.0M
2021-12-06 24.80 24.80 24.80 24.80 0.0M
2021-12-02 24.80 24.80 24.80 24.80 0.0M
2021-12-01 24.81 24.81 24.81 24.81 0.0M
2021-11-29 24.81 24.81 24.81 24.81 0.0M
2021-11-26 24.84 24.84 24.84 24.84 0.0M
2021-11-22 24.81 24.81 24.78 24.79 0.0M
2021-11-15 24.83 24.84 24.83 24.84 0.0M
2021-11-11 24.84 24.84 24.84 24.84 0.0M
2021-11-09 24.91 24.91 24.91 24.91 0.0M
2021-11-08 24.89 24.89 24.89 24.89 0.0M
2021-11-03 24.88 24.88 24.88 24.88 0.0M
2021-11-01 24.86 24.86 24.86 24.86 0.0M
2021-10-29 24.89 24.89 24.89 24.89 0.0M
2021-10-26 24.88 24.88 24.88 24.88 0.0M
2021-10-25 24.89 24.89 24.89 24.89 0.0M
2021-10-20 24.90 24.90 24.90 24.90 0.0M
2021-10-14 24.97 24.97 24.97 24.97 0.0M
2021-10-12 24.98 24.98 24.98 24.98 0.0M
2021-10-06 25.00 25.00 24.99 24.99 0.0M
2021-10-04 25.01 25.02 25.01 25.01 0.0M
2021-10-01 24.99 25.00 24.90 25.00 0.0M
2021-09-30 24.99 24.99 24.99 24.99 0.0M
2021-09-29 24.97 24.98 24.97 24.98 0.0M
2021-09-28 24.97 24.97 24.97 24.97 0.0M
2021-09-27 24.97 24.98 24.97 24.97 0.0M
2021-09-24 24.98 24.98 24.97 24.97 0.0M
2021-09-23 24.98 24.98 24.98 24.98 0.0M
2021-09-21 25.01 25.01 25.01 25.01 0.0M
2021-09-20 25.00 25.00 25.00 25.00 0.0M
2021-09-15 25.03 25.03 25.03 25.03 0.0M
2021-09-14 25.04 25.04 25.04 25.04 0.0M
2021-09-09 25.03 25.04 25.03 25.04 0.0M
2021-09-08 25.03 25.08 25.02 25.08 0.0M
2021-09-03 25.04 25.04 25.04 25.04 0.0M
2021-09-02 25.04 25.04 25.04 25.04 0.0M
2021-09-01 25.04 25.04 25.03 25.03 0.0M
2021-08-31 25.04 25.04 25.04 25.04 0.0M
2021-08-30 25.04 25.04 25.04 25.04 0.0M
2021-08-27 25.03 25.03 25.02 25.03 0.0M
2021-08-26 25.00 25.01 25.00 25.01 0.0M
2021-08-25 25.02 25.02 25.00 25.01 0.0M
2021-08-24 25.01 25.02 25.01 25.02 0.0M
2021-08-23 25.02 25.04 25.02 25.02 0.0M
2021-08-20 25.02 25.02 25.02 25.02 0.0M
2021-08-19 25.07 25.07 25.06 25.06 0.0M
2021-08-18 25.06 25.35 25.06 25.07 0.0M
2021-08-11 25.04 25.04 25.03 25.03 0.0M
2021-08-10 25.01 25.01 25.01 25.01 0.0M
2021-08-05 25.05 25.06 25.05 25.05 0.0M
2021-08-03 25.07 25.07 25.06 25.06 0.0M
2021-07-30 25.05 25.05 25.05 25.05 0.0M
2021-07-29 25.04 25.04 25.04 25.04 0.0M
2021-07-28 25.07 25.07 25.07 25.07 0.0M
2021-07-26 25.05 25.05 25.05 25.05 0.0M
2021-07-21 25.05 25.05 25.05 25.05 0.0M
2021-07-20 25.04 25.04 25.04 25.04 0.0M
2021-07-16 25.04 25.04 25.03 25.03 0.2M
2021-07-15 25.04 25.15 25.04 25.06 0.1M
2021-07-14 25.03 25.03 25.03 25.03 0.0M
2021-07-12 25.04 25.04 25.03 25.03 0.0M
2021-07-09 25.04 25.04 25.04 25.04 0.0M
2021-07-08 25.06 25.07 25.06 25.06 0.0M
2021-07-07 25.04 25.05 25.04 25.05 0.0M
2021-07-01 24.99 24.99 24.99 24.99 0.0M
2021-06-30 24.99 25.00 24.99 24.99 0.0M
2021-06-29 24.98 24.98 24.98 24.98 0.0M
2021-06-28 24.98 25.11 24.98 25.00 0.0M
2021-06-25 24.97 24.97 24.97 24.97 0.0M
2021-06-24 24.98 25.02 24.98 24.99 0.0M
2021-06-23 24.99 25.13 24.97 24.98 0.0M
2021-06-21 24.97 25.00 24.97 24.97 0.0M
2021-06-17 25.00 25.00 25.00 25.00 0.0M
2021-06-15 25.04 25.04 25.02 25.02 0.0M
2021-06-11 25.02 25.02 25.02 25.02 0.0M
2021-06-09 24.99 24.99 24.99 24.99 0.0M
2021-06-07 24.98 25.01 24.98 25.01 0.0M
2021-06-02 24.99 24.99 24.99 24.99 0.0M
2021-06-01 24.99 24.99 24.99 24.99 0.0M
2021-05-26 24.99 24.99 24.99 24.99 0.0M
2021-05-24 24.98 24.98 24.98 24.98 0.0M
2021-05-21 25.00 25.00 24.97 24.97 0.0M
2021-05-18 25.03 25.03 25.01 25.01 0.0M
2021-05-17 25.05 25.05 25.02 25.02 0.0M
2021-05-13 25.04 25.04 25.01 25.01 0.0M
2021-05-12 25.03 25.03 25.00 25.00 0.0M
2021-05-11 25.02 25.04 25.02 25.02 0.0M
2021-05-10 25.05 25.05 25.02 25.02 0.0M
2021-05-07 25.10 25.10 25.01 25.01 0.0M
2021-05-06 25.10 25.10 25.00 25.00 0.0M
2021-05-03 25.01 25.01 24.98 24.98 0.0M
2021-04-30 24.96 24.96 24.96 24.96 0.0M
2021-04-29 24.94 24.94 24.94 24.94 0.0M
2021-04-27 24.94 24.95 24.93 24.95 0.0M
2021-04-26 24.95 24.95 24.95 24.95 0.0M
2021-04-23 24.96 24.96 24.96 24.96 0.0M
2021-04-21 24.99 24.99 24.97 24.97 0.0M
2021-04-20 24.98 24.98 24.96 24.96 0.0M
2021-04-19 24.99 24.99 24.99 24.99 0.0M
2021-04-16 25.02 25.02 25.02 25.02 0.0M
2021-04-15 25.02 25.02 25.00 25.00 0.0M
2021-04-12 24.96 24.96 24.96 24.96 0.0M
2021-04-09 24.96 24.96 24.96 24.96 0.0M
2021-04-08 24.97 24.97 24.97 24.97 0.0M
2021-04-06 24.97 24.98 24.95 24.95 0.0M
2021-03-31 24.93 24.93 24.93 24.93 0.0M
2021-03-26 24.97 24.97 24.97 24.97 0.0M
2021-03-25 24.98 24.98 24.98 24.98 0.0M
2021-03-24 24.97 24.97 24.97 24.97 0.0M
2021-03-23 24.97 24.97 24.97 24.97 0.0M
2021-03-22 24.96 24.96 24.96 24.96 0.0M
2021-03-19 25.02 25.02 25.02 25.02 0.0M
2021-03-18 25.01 25.01 25.01 25.01 0.0M
2021-03-16 25.02 25.02 25.02 25.02 0.0M
2021-03-15 25.03 25.03 25.03 25.03 0.0M
2021-03-12 25.02 25.02 25.02 25.02 0.0M
2021-03-10 25.04 25.04 25.04 25.04 0.0M
2021-03-09 25.03 25.03 25.03 25.03 0.0M
2021-03-08 25.02 25.02 25.02 25.02 0.0M
2021-03-05 25.04 25.04 25.04 25.04 0.0M
2021-03-04 25.02 25.02 25.02 25.02 0.0M
2021-03-03 25.03 25.03 25.03 25.03 0.0M
2021-03-02 25.05 25.05 25.05 25.05 0.0M
2021-03-01 25.02 25.02 25.02 25.02 0.0M
2021-02-25 24.99 24.99 24.99 24.99 0.0M
2021-02-24 25.04 25.04 25.04 25.04 0.0M
2021-02-23 25.05 25.05 25.05 25.05 0.0M
2021-02-22 25.04 25.04 25.04 25.04 0.0M
2021-02-19 25.05 25.05 25.05 25.05 0.0M
2021-02-18 25.06 25.09 25.06 25.07 0.0M
2021-02-17 25.05 25.05 25.05 25.05 0.0M
2021-02-16 25.02 25.02 25.02 25.02 0.0M
2021-02-12 25.03 25.04 25.03 25.04 0.0M
2021-02-11 25.03 25.05 25.03 25.03 0.0M
2021-02-10 25.02 25.02 25.00 25.00 0.2M