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
2023-12-29 23.62 23.64 23.62 23.63 0.0M
2023-12-28 23.63 23.63 23.63 23.63 0.0M
2023-12-27 23.60 23.64 23.60 23.64 0.0M
2023-12-22 23.58 23.59 23.57 23.59 0.0M
2023-12-21 23.56 23.57 23.55 23.57 0.0M
2023-12-20 23.55 23.57 23.55 23.57 0.0M
2023-12-18 23.68 23.71 23.68 23.69 0.0M
2023-12-15 23.69 23.70 23.68 23.68 0.0M
2023-12-14 23.71 23.71 23.69 23.71 0.0M
2023-12-13 23.61 23.67 23.61 23.67 0.0M
2023-12-12 23.58 23.59 23.56 23.59 0.0M
2023-12-11 23.56 23.56 23.56 23.56 0.0M
2023-12-08 23.57 23.57 23.54 23.54 0.0M
2023-12-07 23.59 23.59 23.59 23.59 0.0M
2023-12-04 23.54 23.54 23.54 23.54 0.0M
2023-12-01 23.55 23.55 23.55 23.55 0.0M
2023-11-30 23.48 23.48 23.33 23.46 0.0M
2023-11-29 23.51 23.51 23.51 23.51 0.0M
2023-11-28 23.46 23.51 23.46 23.46 0.0M
2023-11-27 23.44 23.44 23.44 23.44 0.0M
2023-11-22 23.41 23.41 23.41 23.41 0.0M
2023-11-21 23.42 23.42 23.42 23.42 0.0M
2023-11-20 23.41 23.41 23.39 23.39 0.0M
2023-11-17 23.45 23.46 23.45 23.46 0.0M
2023-11-16 23.46 23.50 23.46 23.48 0.0M
2023-11-15 23.45 23.45 23.43 23.43 0.0M
2023-11-14 23.51 23.51 23.51 23.51 0.0M
2023-11-13 23.42 23.42 23.42 23.42 0.0M
2023-11-08 23.41 23.42 23.40 23.42 0.0M
2023-11-06 23.45 23.45 23.42 23.42 0.0M
2023-11-02 23.39 23.39 23.39 23.39 0.0M
2023-11-01 23.38 23.38 23.38 23.38 0.0M
2023-10-31 23.33 23.34 23.32 23.34 0.0M
2023-10-26 23.35 23.35 23.33 23.34 0.0M
2023-10-24 23.36 23.36 23.34 23.34 0.0M
2023-10-23 23.27 23.32 23.27 23.32 0.0M
2023-10-20 23.30 23.30 23.30 23.30 0.0M
2023-10-16 23.38 23.38 23.38 23.38 0.0M
2023-10-12 23.46 23.46 23.40 23.40 0.0M
2023-10-11 23.45 23.45 23.44 23.44 0.0M
2023-10-10 23.46 23.46 23.44 23.44 0.0M
2023-10-09 23.43 23.44 23.43 23.44 0.0M
2023-10-06 23.37 23.37 23.37 23.37 0.0M
2023-10-05 23.40 23.40 23.40 23.40 0.0M
2023-10-04 23.36 23.37 23.36 23.37 0.0M
2023-10-03 23.33 23.33 23.33 23.33 0.0M
2023-10-02 23.34 23.34 23.34 23.34 0.0M
2023-09-29 23.38 23.38 23.38 23.38 0.0M
2023-09-28 23.38 23.38 23.38 23.38 0.0M
2023-09-27 23.33 23.33 23.33 23.33 0.0M
2023-09-26 23.35 23.35 23.35 23.35 0.0M
2023-09-22 23.33 23.33 23.33 23.33 0.0M
2023-09-21 23.34 23.34 23.34 23.34 0.0M
2023-09-20 23.37 23.38 23.35 23.35 0.0M
2023-09-18 23.44 23.44 23.44 23.44 0.0M
2023-09-15 23.42 23.42 23.42 23.42 0.0M
2023-09-14 23.42 23.42 23.42 23.42 0.0M
2023-09-13 23.42 23.43 23.42 23.43 0.0M
2023-09-11 23.36 23.41 23.36 23.41 0.0M
2023-09-05 23.33 23.33 23.32 23.33 0.0M
2023-08-31 23.37 23.37 23.37 23.37 0.0M
2023-08-30 23.35 23.35 23.35 23.35 0.0M
2023-08-29 23.34 23.34 23.34 23.34 0.0M
2023-08-28 23.29 23.29 23.29 23.29 0.0M
2023-08-25 23.27 23.27 23.27 23.27 0.0M
2023-08-21 23.26 23.26 23.26 23.26 0.0M
2023-08-17 23.39 23.41 23.39 23.41 0.0M
2023-08-11 23.37 23.38 23.37 23.37 0.0M
2023-08-10 23.39 23.39 23.39 23.39 0.0M
2023-08-09 23.50 23.50 23.50 23.50 0.0M
2023-08-08 23.49 23.50 23.49 23.50 0.0M
2023-08-07 23.46 23.47 23.46 23.47 0.0M
2023-08-04 23.46 23.47 23.46 23.47 0.0M
2023-08-03 23.41 23.41 23.41 23.41 0.0M
2023-08-02 23.42 23.42 23.42 23.42 0.0M
2023-08-01 23.40 23.40 23.40 23.40 0.0M
2023-07-31 23.42 23.42 23.42 23.42 0.0M
2023-07-28 23.41 23.41 23.40 23.40 0.0M
2023-07-27 23.38 23.38 23.36 23.37 0.0M
2023-07-26 23.42 23.42 23.42 23.42 0.0M
2023-07-25 23.38 23.38 23.38 23.38 0.0M
2023-07-24 23.39 23.40 23.39 23.39 0.0M
2023-07-21 23.38 23.39 23.38 23.39 0.0M
2023-07-18 23.46 23.47 23.45 23.47 0.0M
2023-07-14 23.43 23.43 23.43 23.43 0.0M
2023-07-11 23.36 23.37 23.36 23.36 0.0M
2023-07-06 23.27 23.29 23.27 23.29 0.0M
2023-07-05 23.31 23.31 23.31 23.31 0.0M
2023-07-03 23.32 23.32 23.32 23.32 0.0M
2023-06-30 23.32 23.32 23.32 23.32 0.0M
2023-06-29 23.30 23.31 23.30 23.31 0.0M
2023-06-28 23.34 23.37 23.34 23.37 0.0M
2023-06-27 23.33 23.34 23.23 23.32 0.0M
2023-06-26 23.34 23.34 23.34 23.34 0.0M
2023-06-22 23.29 23.29 23.29 23.29 0.0M
2023-06-21 23.29 23.31 23.26 23.31 0.0M
2023-06-20 23.29 23.31 23.29 23.31 0.0M
2023-06-16 23.32 23.34 23.31 23.34 0.0M
2023-06-15 23.41 23.41 23.38 23.38 0.0M
2023-06-14 23.30 23.34 23.30 23.34 0.0M
2023-06-13 23.30 23.30 23.30 23.30 0.0M
2023-06-08 23.35 23.35 23.35 23.35 0.0M
2023-06-06 23.32 23.32 23.32 23.32 0.0M
2023-06-02 23.28 23.28 23.28 23.28 0.0M
2023-06-01 23.36 23.36 23.36 23.36 0.0M
2023-05-31 23.30 23.30 23.30 23.30 0.0M
2023-05-30 23.27 23.27 23.27 23.27 0.0M
2023-05-26 23.23 23.23 23.23 23.23 0.0M
2023-05-25 23.24 23.24 23.24 23.24 0.0M
2023-05-23 23.29 23.29 23.29 23.29 0.0M
2023-05-22 23.28 23.28 23.28 23.28 0.0M
2023-05-19 23.35 23.35 23.35 23.35 0.0M
2023-05-18 23.38 23.38 23.38 23.38 0.0M
2023-05-16 23.42 23.44 23.42 23.44 0.0M
2023-05-15 23.47 23.47 23.47 23.47 0.0M
2023-05-12 23.47 23.47 23.47 23.47 0.0M
2023-05-11 23.52 23.52 23.52 23.52 0.0M
2023-05-09 23.46 23.46 23.46 23.46 0.0M
2023-05-08 23.46 23.46 23.46 23.46 0.0M
2023-05-05 23.50 23.50 23.48 23.48 0.0M
2023-05-04 23.53 23.53 23.53 23.53 0.0M
2023-05-02 23.47 23.47 23.44 23.44 0.0M
2023-05-01 23.35 23.35 23.35 23.35 0.0M
2023-04-28 23.37 23.40 23.37 23.40 0.0M
2023-04-26 23.40 23.40 23.40 23.40 0.0M
2023-04-25 23.40 23.40 23.40 23.40 0.0M
2023-04-24 23.29 23.33 23.29 23.33 0.0M
2023-04-21 23.25 23.25 23.25 23.25 0.0M
2023-04-20 23.25 23.25 23.25 23.25 0.0M
2023-04-14 23.32 23.32 23.32 23.32 0.0M
2023-04-13 23.35 23.35 23.35 23.35 0.0M
2023-04-12 23.36 23.36 23.36 23.36 0.0M
2023-04-11 23.30 23.30 23.30 23.30 0.0M
2023-04-10 23.33 23.33 23.33 23.33 0.0M
2023-04-03 23.33 23.33 23.33 23.33 0.0M
2023-03-29 23.29 23.30 23.26 23.26 0.0M
2023-03-24 23.35 23.38 23.35 23.38 0.0M
2023-03-22 23.33 23.33 23.33 23.33 0.0M
2023-03-21 23.26 23.26 23.26 23.26 0.0M
2023-03-20 23.33 23.33 23.33 23.33 0.0M
2023-03-16 23.29 23.34 23.29 23.34 0.0M
2023-03-14 23.42 23.42 23.32 23.35 0.0M
2023-03-13 23.61 23.62 23.53 23.53 0.0M
2023-03-10 23.26 23.26 23.26 23.26 0.0M
2023-03-06 23.17 23.17 23.17 23.17 0.0M
2023-02-28 23.14 23.17 23.13 23.17 0.0M
2023-02-27 23.17 23.17 23.17 23.17 0.0M
2023-02-24 23.15 23.15 23.15 23.15 0.0M
2023-02-23 23.20 23.20 23.20 23.20 0.0M
2023-02-22 23.19 23.19 23.19 23.19 0.0M
2023-02-17 23.25 23.26 23.25 23.26 0.0M
2023-02-16 23.27 23.27 23.27 23.27 0.0M
2023-02-13 23.25 23.28 23.25 23.28 0.0M
2023-02-08 23.26 23.29 23.26 23.29 0.0M
2023-02-07 23.28 23.28 23.28 23.28 0.0M
2023-02-06 23.28 23.28 23.28 23.28 0.0M
2023-02-03 23.32 23.32 23.32 23.32 0.0M
2023-02-02 23.38 23.38 23.38 23.38 0.0M
2023-02-01 23.35 23.35 23.35 23.35 0.0M
2023-01-31 23.30 23.30 23.30 23.30 0.0M
2023-01-27 23.21 23.24 23.20 23.24 0.0M
2023-01-26 23.30 23.30 23.29 23.29 0.0M
2023-01-24 23.22 23.28 23.22 23.25 0.0M
2023-01-23 23.25 23.28 23.25 23.27 0.0M
2023-01-20 23.25 23.25 23.25 23.25 0.0M
2023-01-19 23.29 23.29 23.29 23.29 0.0M
2023-01-17 23.19 23.19 23.19 23.19 0.0M
2023-01-12 23.11 23.17 23.11 23.17 0.0M
2023-01-11 23.03 23.06 23.03 23.06 0.0M
2023-01-09 22.98 23.03 22.98 23.03 0.0M
2023-01-06 22.99 22.99 22.99 22.99 0.0M
2023-01-03 22.91 22.91 22.91 22.91 0.0M