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
2024-12-31 24.19 24.20 24.15 24.17 0.0M
2024-12-30 24.17 24.18 24.17 24.18 0.0M
2024-12-27 24.16 24.16 24.15 24.15 0.0M
2024-12-26 24.14 24.15 24.14 24.15 0.0M
2024-12-24 24.12 24.14 24.12 24.14 0.0M
2024-12-23 24.13 24.13 24.11 24.13 0.0M
2024-12-20 24.14 24.14 24.12 24.13 0.0M
2024-12-19 24.28 24.30 24.28 24.30 0.0M
2024-12-18 24.30 24.32 24.26 24.26 0.0M
2024-12-17 24.30 24.31 24.30 24.30 0.0M
2024-12-16 24.32 24.32 24.29 24.31 0.0M
2024-12-13 24.30 24.30 24.29 24.29 0.0M
2024-12-12 24.30 24.30 24.30 24.30 0.0M
2024-12-11 24.30 24.31 24.24 24.30 0.0M
2024-12-10 24.30 24.31 24.30 24.31 0.0M
2024-12-09 24.31 24.33 24.30 24.33 0.0M
2024-12-06 24.31 24.31 24.31 24.31 0.0M
2024-12-05 24.28 24.28 24.28 24.28 0.0M
2024-12-04 24.29 24.29 24.29 24.29 0.0M
2024-12-03 24.25 24.26 24.25 24.26 0.0M
2024-12-02 24.26 24.26 24.26 24.26 0.0M
2024-11-29 24.26 24.26 24.25 24.25 0.0M
2024-11-27 24.24 24.24 24.24 24.24 0.0M
2024-11-26 24.18 24.19 24.18 24.19 0.0M
2024-11-25 24.19 24.23 24.15 24.23 0.0M
2024-11-22 24.16 24.20 24.15 24.17 0.0M
2024-11-21 24.16 24.17 24.16 24.17 0.0M
2024-11-20 24.14 24.16 24.14 24.15 0.0M
2024-11-19 24.27 24.27 24.27 24.27 0.0M
2024-11-18 24.25 24.26 24.24 24.26 0.0M
2024-11-15 24.20 24.24 24.20 24.24 0.0M
2024-11-14 24.25 24.25 24.24 24.24 0.0M
2024-11-13 24.23 24.24 24.23 24.23 0.0M
2024-11-12 24.21 24.22 24.21 24.22 0.0M
2024-11-11 24.21 24.21 24.19 24.21 0.0M
2024-11-08 24.22 24.25 24.21 24.22 0.0M
2024-11-07 24.25 24.25 24.25 24.25 0.0M
2024-11-06 24.17 24.19 24.17 24.19 0.0M
2024-11-05 24.21 24.21 24.21 24.21 0.0M
2024-11-04 24.21 24.23 24.21 24.23 0.0M
2024-11-01 24.21 24.21 24.19 24.19 0.0M
2024-10-31 24.16 24.20 24.16 24.20 0.0M
2024-10-30 24.21 24.21 24.19 24.19 0.0M
2024-10-29 24.19 24.21 24.18 24.21 0.0M
2024-10-28 24.22 24.22 24.20 24.20 0.0M
2024-10-25 24.22 24.23 24.18 24.18 0.0M
2024-10-24 24.22 24.22 24.22 24.22 0.0M
2024-10-23 24.21 24.22 24.21 24.21 0.0M
2024-10-22 24.22 24.22 24.19 24.21 0.0M
2024-10-21 24.23 24.23 24.21 24.22 0.0M
2024-10-18 24.35 24.35 24.32 24.34 0.0M
2024-10-17 24.31 24.31 24.30 24.31 0.0M
2024-10-16 24.33 24.34 24.31 24.33 0.0M
2024-10-15 24.34 24.35 24.33 24.33 0.0M
2024-10-14 24.30 24.30 24.27 24.30 0.0M
2024-10-11 24.29 24.32 24.29 24.31 0.0M
2024-10-10 24.27 24.29 24.26 24.29 0.0M
2024-10-09 24.28 24.29 24.27 24.27 0.0M
2024-10-08 24.29 24.30 24.28 24.29 0.0M
2024-10-07 24.29 24.29 24.28 24.28 0.0M
2024-10-04 24.31 24.31 24.27 24.28 0.0M
2024-10-03 24.36 24.36 24.35 24.35 0.0M
2024-10-02 24.35 24.35 24.35 24.35 0.0M
2024-10-01 24.40 24.40 24.38 24.38 0.0M
2024-09-30 24.34 24.35 24.34 24.35 0.0M
2024-09-27 24.37 24.37 24.34 24.37 0.0M
2024-09-26 24.37 24.37 24.37 24.37 0.0M
2024-09-25 24.37 24.37 24.35 24.35 0.0M
2024-09-24 24.36 24.37 24.36 24.37 0.0M
2024-09-23 24.36 24.41 24.36 24.36 0.0M
2024-09-20 24.41 24.41 24.36 24.36 0.0M
2024-09-19 24.53 24.53 24.53 24.53 0.0M
2024-09-18 24.49 24.53 24.49 24.52 0.0M
2024-09-17 24.52 24.54 24.52 24.52 0.0M
2024-09-16 24.55 24.55 24.54 24.54 0.0M
2024-09-13 24.52 24.53 24.50 24.52 0.0M
2024-09-12 24.48 24.48 24.46 24.47 0.0M
2024-09-11 24.50 24.50 24.47 24.48 0.0M
2024-09-10 24.49 24.54 24.48 24.51 0.0M
2024-09-09 24.44 24.46 24.44 24.46 0.0M
2024-09-06 24.42 24.44 24.42 24.44 0.0M
2024-09-05 24.39 24.41 24.38 24.41 0.0M
2024-09-04 24.37 24.39 24.37 24.38 0.0M
2024-09-03 24.35 24.35 24.35 24.35 0.0M
2024-08-30 24.31 24.31 24.31 24.31 0.0M
2024-08-28 24.32 24.37 24.31 24.31 0.0M
2024-08-26 24.30 24.30 24.30 24.30 0.0M
2024-08-23 24.29 24.31 24.29 24.31 0.0M
2024-08-21 24.29 24.29 24.29 24.29 0.0M
2024-08-20 24.26 24.28 24.26 24.27 0.0M
2024-08-19 24.35 24.35 24.35 24.35 0.0M
2024-08-15 24.28 24.31 24.28 24.31 0.0M
2024-08-13 24.35 24.35 24.35 24.35 0.0M
2024-08-12 24.32 24.32 24.32 24.32 0.0M
2024-08-08 24.29 24.29 24.29 24.29 0.0M
2024-08-07 24.32 24.32 24.31 24.31 0.0M
2024-08-05 24.35 24.35 24.35 24.35 0.0M
2024-08-01 24.27 24.27 24.25 24.25 0.0M
2024-07-31 24.20 24.20 24.20 24.20 0.0M
2024-07-30 24.17 24.17 24.17 24.17 0.0M
2024-07-29 24.16 24.16 24.16 24.16 0.0M
2024-07-26 24.16 24.16 24.16 24.16 0.0M
2024-07-25 24.15 24.15 24.11 24.14 0.0M
2024-07-24 24.10 24.11 24.10 24.11 0.0M
2024-07-23 24.11 24.11 24.11 24.11 0.0M
2024-07-17 24.20 24.20 24.18 24.19 0.0M
2024-07-16 24.18 24.18 24.18 24.18 0.0M
2024-07-15 24.18 24.18 24.18 24.18 0.0M
2024-07-12 24.17 24.17 24.17 24.17 0.0M
2024-07-11 24.16 24.16 24.16 24.16 0.0M
2024-07-10 24.10 24.10 24.10 24.10 0.0M
2024-07-09 24.09 24.09 24.09 24.09 0.0M
2024-07-08 24.09 24.09 24.08 24.08 0.0M
2024-07-05 24.09 24.09 24.09 24.09 0.0M
2024-07-02 24.05 24.05 24.03 24.03 0.0M
2024-07-01 24.00 24.00 24.00 24.00 0.0M
2024-06-27 24.01 24.01 24.01 24.01 0.0M
2024-06-26 23.97 23.98 23.97 23.98 0.0M
2024-06-25 23.99 23.99 23.99 23.99 0.0M
2024-06-24 23.98 23.98 23.98 23.98 0.0M
2024-06-21 23.97 23.97 23.97 23.97 0.0M
2024-06-20 23.97 23.97 23.97 23.97 0.0M
2024-06-18 24.09 24.09 24.09 24.09 0.0M
2024-06-17 24.05 24.05 24.05 24.05 0.0M
2024-06-11 23.99 24.00 23.99 24.00 0.0M
2024-06-10 23.96 23.98 23.96 23.98 0.0M
2024-06-07 23.99 23.99 23.98 23.98 0.0M
2024-06-05 23.99 23.99 23.99 23.99 0.0M
2024-06-04 23.95 23.95 23.95 23.95 0.0M
2024-06-03 23.95 23.95 23.95 23.95 0.0M
2024-05-31 23.95 23.95 23.94 23.94 0.0M
2024-05-30 23.91 23.91 23.91 23.91 0.0M
2024-05-29 23.89 23.89 23.89 23.89 0.0M
2024-05-28 23.89 23.92 23.89 23.92 0.0M
2024-05-24 23.89 23.89 23.88 23.88 0.0M
2024-05-23 23.88 23.88 23.88 23.88 0.0M
2024-05-22 23.88 23.88 23.88 23.88 0.0M
2024-05-21 23.89 23.89 23.89 23.89 0.0M
2024-05-20 23.87 23.87 23.87 23.87 0.0M
2024-05-16 23.96 23.97 23.96 23.97 0.0M
2024-05-15 23.97 23.99 23.96 23.97 0.0M
2024-05-14 23.93 23.93 23.93 23.93 0.0M
2024-05-13 23.91 23.91 23.91 23.91 0.0M
2024-05-07 23.95 23.95 23.95 23.95 0.0M
2024-05-06 23.94 23.94 23.94 23.94 0.0M
2024-05-03 23.92 23.93 23.92 23.93 0.0M
2024-05-02 23.90 23.90 23.90 23.90 0.0M
2024-04-30 23.83 23.83 23.83 23.83 0.0M
2024-04-29 23.87 23.87 23.85 23.85 0.0M
2024-04-26 23.83 23.85 23.81 23.81 0.0M
2024-04-25 23.83 23.83 23.83 23.83 0.0M
2024-04-24 23.83 23.83 23.83 23.83 0.0M
2024-04-22 23.82 23.82 23.82 23.82 0.0M
2024-04-19 23.92 23.92 23.92 23.92 0.0M
2024-04-18 23.90 23.90 23.89 23.89 0.0M
2024-04-17 23.91 23.91 23.91 23.91 0.0M
2024-04-16 23.91 23.91 23.91 23.91 0.0M
2024-04-15 23.92 23.92 23.92 23.92 0.0M
2024-04-12 23.93 23.93 23.93 23.93 0.0M
2024-04-09 24.00 24.00 23.97 23.97 0.0M
2024-04-01 23.92 23.93 23.91 23.91 0.0M
2024-03-28 23.97 23.97 23.97 23.97 0.0M
2024-03-27 23.94 23.97 23.94 23.97 0.0M
2024-03-26 23.91 23.91 23.91 23.91 0.0M
2024-03-25 23.92 23.92 23.92 23.92 0.0M
2024-03-22 23.93 23.93 23.93 23.93 0.0M
2024-03-21 23.88 23.88 23.88 23.88 0.0M
2024-03-20 23.89 23.89 23.89 23.89 0.0M
2024-03-19 23.94 23.94 23.94 23.94 0.0M
2024-03-15 23.91 23.91 23.91 23.91 0.0M
2024-03-14 23.94 23.94 23.94 23.94 0.0M
2024-03-13 23.92 23.94 23.91 23.94 0.0M
2024-03-11 23.98 23.98 23.94 23.94 0.0M
2024-03-07 23.95 23.95 23.95 23.95 0.0M
2024-03-06 23.93 23.93 23.93 23.93 0.0M
2024-03-04 23.89 23.89 23.89 23.89 0.0M
2024-03-01 23.85 23.92 23.85 23.90 0.0M
2024-02-29 23.86 23.86 23.86 23.86 0.0M
2024-02-28 23.86 23.86 23.85 23.85 0.0M
2024-02-27 23.82 23.82 23.82 23.82 0.0M
2024-02-23 23.83 23.83 23.83 23.83 0.0M
2024-02-22 23.80 23.80 23.80 23.80 0.0M
2024-02-16 23.85 23.85 23.85 23.85 0.0M
2024-02-15 23.87 23.87 23.87 23.87 0.0M
2024-02-13 23.81 23.81 23.81 23.81 0.0M
2024-02-12 23.85 23.85 23.85 23.85 0.0M
2024-02-09 23.85 23.85 23.85 23.85 0.0M
2024-02-08 23.84 23.84 23.84 23.84 0.0M
2024-02-06 23.84 23.84 23.84 23.84 0.0M
2024-02-01 23.89 23.89 23.89 23.89 0.0M
2024-01-31 23.86 23.87 23.86 23.86 0.0M
2024-01-30 23.81 23.81 23.81 23.81 0.0M
2024-01-26 23.78 23.78 23.78 23.78 0.0M
2024-01-24 23.75 23.75 23.73 23.74 0.0M
2024-01-23 23.74 23.74 23.74 23.74 0.0M
2024-01-22 23.76 23.76 23.74 23.74 0.0M
2024-01-19 23.72 23.75 23.72 23.73 0.0M
2024-01-18 23.72 23.72 23.72 23.72 0.0M
2024-01-17 23.73 23.73 23.72 23.72 0.0M
2024-01-10 23.68 23.68 23.68 23.68 0.0M
2024-01-08 23.70 23.72 23.66 23.66 0.0M
2024-01-05 23.60 23.62 23.60 23.62 0.0M
2024-01-04 23.63 23.63 23.61 23.61 0.0M
2024-01-02 23.63 23.63 23.63 23.63 0.0M