Virtus Newfleet Multi-Sector Bond ETF

NFLT
🏛️ usa →
23.05
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
2022-12-30 21.93 22.06 21.81 21.84 0.1M
2022-12-29 21.92 21.95 21.83 21.93 0.1M
2022-12-28 22.05 22.05 21.85 21.89 0.0M
2022-12-27 21.95 21.97 21.85 21.87 0.0M
2022-12-23 22.21 22.21 21.95 22.01 0.0M
2022-12-22 22.03 22.08 21.99 21.99 0.0M
2022-12-21 22.00 22.06 21.99 22.03 0.0M
2022-12-20 21.96 21.96 21.92 21.93 0.0M
2022-12-19 22.17 22.18 22.11 22.15 0.0M
2022-12-16 22.21 22.26 22.17 22.25 0.0M
2022-12-15 22.26 22.26 22.21 22.25 0.0M
2022-12-14 22.29 22.30 22.25 22.25 0.0M
2022-12-13 22.46 22.46 22.22 22.25 0.0M
2022-12-12 22.13 22.13 22.11 22.11 0.0M
2022-12-09 22.11 22.16 22.11 22.11 0.0M
2022-12-08 22.20 22.20 22.08 22.11 0.1M
2022-12-07 22.10 22.16 22.10 22.12 0.0M
2022-12-06 22.07 22.07 22.02 22.06 0.0M
2022-12-05 22.10 22.12 22.00 22.06 0.0M
2022-12-02 22.02 22.12 22.02 22.08 0.0M
2022-12-01 22.07 22.11 22.04 22.11 0.1M
2022-11-30 21.91 22.00 21.85 22.00 0.0M
2022-11-29 21.85 21.94 21.84 21.91 0.1M
2022-11-28 21.92 21.96 21.84 21.86 0.0M
2022-11-25 21.92 21.97 21.92 21.92 0.0M
2022-11-23 21.89 21.90 21.86 21.89 0.1M
2022-11-22 21.81 21.89 21.81 21.88 0.6M
2022-11-21 21.82 21.82 21.77 21.80 0.0M
2022-11-18 21.86 21.89 21.80 21.81 0.0M
2022-11-17 21.81 21.90 21.81 21.83 0.0M
2022-11-16 21.99 21.99 21.86 21.88 0.0M
2022-11-15 21.87 21.90 21.80 21.89 0.0M
2022-11-14 21.92 21.92 21.76 21.82 0.0M
2022-11-11 21.69 21.94 21.68 21.87 0.0M
2022-11-10 21.65 21.79 21.64 21.77 0.0M
2022-11-09 21.43 21.48 21.39 21.46 0.0M
2022-11-08 21.46 21.46 21.41 21.43 0.0M
2022-11-07 21.38 21.45 21.35 21.37 0.0M
2022-11-04 21.40 21.45 21.36 21.40 0.0M
2022-11-03 21.36 21.40 21.34 21.35 0.0M
2022-11-02 21.54 21.54 21.41 21.47 0.0M
2022-11-01 21.50 21.51 21.45 21.47 0.0M
2022-10-31 21.39 21.49 21.38 21.43 0.4M
2022-10-28 21.49 21.50 21.40 21.47 0.3M
2022-10-27 21.48 21.49 21.44 21.49 0.0M
2022-10-26 21.33 21.40 21.32 21.37 0.0M
2022-10-25 21.33 21.38 21.26 21.38 0.1M
2022-10-24 21.35 21.35 21.17 21.25 0.0M
2022-10-21 21.22 21.26 21.15 21.21 0.1M
2022-10-20 21.31 21.31 21.16 21.22 0.0M
2022-10-19 21.39 21.50 21.31 21.37 0.1M
2022-10-18 21.44 21.47 21.39 21.43 0.0M
2022-10-17 21.49 21.49 21.40 21.44 0.0M
2022-10-14 21.39 21.39 21.29 21.35 0.0M
2022-10-13 21.43 21.43 21.34 21.41 0.0M
2022-10-12 21.39 21.49 21.38 21.44 0.0M
2022-10-11 21.58 21.58 21.41 21.47 0.0M
2022-10-10 21.61 21.61 21.46 21.52 0.0M
2022-10-07 21.56 21.59 21.54 21.55 0.0M
2022-10-06 21.69 21.69 21.56 21.63 0.0M
2022-10-05 21.74 21.74 21.55 21.62 0.0M
2022-10-04 21.69 21.70 21.65 21.70 0.0M
2022-10-03 21.58 21.58 21.51 21.56 0.0M
2022-09-30 21.55 21.55 21.41 21.42 0.0M
2022-09-29 21.47 21.47 21.38 21.40 0.0M
2022-09-28 21.46 21.53 21.43 21.49 0.0M
2022-09-27 21.57 21.57 21.42 21.45 0.0M
2022-09-26 21.63 21.68 21.56 21.56 0.0M
2022-09-23 21.71 21.71 21.69 21.69 0.0M
2022-09-22 21.89 21.89 21.80 21.82 0.0M
2022-09-21 22.03 22.03 21.89 21.89 0.0M
2022-09-20 21.91 21.91 21.86 21.88 0.0M
2022-09-19 22.03 22.05 21.99 22.02 0.0M
2022-09-16 22.09 22.09 21.81 22.07 0.0M
2022-09-15 22.17 22.17 22.05 22.11 0.0M
2022-09-14 22.19 22.19 22.15 22.16 0.0M
2022-09-13 22.23 22.25 22.14 22.14 0.0M
2022-09-12 22.28 22.34 22.25 22.30 0.0M
2022-09-09 22.29 22.30 22.22 22.26 0.0M
2022-09-08 22.18 22.21 22.18 22.21 0.0M
2022-09-07 22.17 22.22 22.16 22.18 0.0M
2022-09-06 22.13 22.21 22.13 22.13 0.0M
2022-09-02 22.21 22.21 22.20 22.20 0.0M
2022-09-01 22.14 22.21 22.14 22.17 0.0M
2022-08-31 22.31 22.31 22.21 22.28 0.2M
2022-08-30 22.35 22.37 22.31 22.31 0.0M
2022-08-29 22.42 22.42 22.34 22.36 0.0M
2022-08-26 22.41 22.41 22.37 22.39 0.0M
2022-08-25 22.42 22.47 22.41 22.47 0.0M
2022-08-24 22.41 22.42 22.39 22.39 0.0M
2022-08-23 22.44 22.44 22.42 22.42 0.0M
2022-08-22 22.48 22.48 22.38 22.41 0.0M
2022-08-19 22.61 22.62 22.56 22.60 0.0M
2022-08-18 22.67 22.67 22.65 22.66 0.0M
2022-08-17 22.64 22.66 22.64 22.65 0.1M
2022-08-16 22.73 22.73 22.71 22.73 0.0M
2022-08-15 22.76 22.76 22.75 22.75 0.0M
2022-08-12 22.75 22.77 22.75 22.77 0.0M
2022-08-11 22.72 22.72 22.70 22.70 0.0M
2022-08-10 22.67 22.72 22.66 22.70 0.0M
2022-08-09 22.60 22.60 22.60 22.60 0.0M
2022-08-08 22.65 22.65 22.63 22.63 0.0M
2022-08-05 22.57 22.60 22.55 22.59 0.0M
2022-08-04 22.61 22.65 22.61 22.62 0.0M
2022-08-03 22.51 22.61 22.51 22.61 0.0M
2022-08-02 22.66 22.66 22.58 22.58 0.0M
2022-08-01 22.54 22.66 22.54 22.61 0.0M
2022-07-29 22.61 22.61 22.58 22.58 0.0M
2022-07-28 22.47 22.57 22.47 22.57 0.0M
2022-07-27 22.44 22.50 22.40 22.48 0.2M
2022-07-26 22.36 22.42 22.35 22.38 0.0M
2022-07-25 22.34 22.42 22.34 22.38 0.0M
2022-07-22 22.39 22.40 22.36 22.38 0.0M
2022-07-21 22.23 22.28 22.23 22.28 0.1M
2022-07-20 22.16 22.17 22.13 22.16 0.1M
2022-07-19 22.18 22.21 22.15 22.19 0.0M
2022-07-18 22.11 22.18 22.07 22.13 0.0M
2022-07-15 22.12 22.12 22.08 22.11 0.0M
2022-07-14 22.00 22.09 22.00 22.09 0.0M
2022-07-13 22.08 22.14 22.07 22.13 0.0M
2022-07-12 22.18 22.18 22.12 22.12 0.0M
2022-07-11 22.07 22.13 22.06 22.08 0.0M
2022-07-08 22.13 22.15 22.13 22.14 0.0M
2022-07-07 22.13 22.14 22.13 22.13 0.0M
2022-07-06 22.14 22.17 22.12 22.12 0.0M
2022-07-05 22.13 22.17 22.10 22.16 0.1M
2022-07-01 22.11 22.16 22.11 22.16 0.0M
2022-06-30 22.37 22.37 22.02 22.05 0.0M
2022-06-29 22.06 22.13 22.06 22.11 0.0M
2022-06-28 22.14 22.16 22.09 22.09 0.0M
2022-06-27 22.21 22.23 22.15 22.20 0.0M
2022-06-24 22.26 22.27 22.20 22.23 0.0M
2022-06-23 22.28 22.28 22.24 22.25 0.0M
2022-06-22 22.23 22.23 22.22 22.22 0.0M
2022-06-21 22.24 22.24 22.16 22.18 0.0M
2022-06-17 22.27 22.31 22.27 22.29 0.0M
2022-06-16 22.20 22.35 22.20 22.33 0.0M
2022-06-15 22.32 22.34 22.26 22.27 0.0M
2022-06-14 22.31 22.31 22.17 22.22 0.0M
2022-06-13 22.53 22.53 22.26 22.26 0.2M
2022-06-10 22.70 22.70 22.65 22.65 0.0M
2022-06-09 22.81 22.81 22.75 22.75 0.0M
2022-06-08 22.83 22.84 22.79 22.84 0.0M
2022-06-07 22.89 22.95 22.80 22.87 0.0M
2022-06-06 22.94 22.95 22.87 22.89 0.0M
2022-06-03 22.95 22.95 22.90 22.90 0.1M
2022-06-02 22.88 22.88 22.86 22.87 0.0M
2022-06-01 22.89 22.97 22.85 22.91 0.0M
2022-05-31 22.95 22.99 22.89 22.91 0.0M
2022-05-27 23.03 23.03 22.89 23.02 0.0M
2022-05-26 22.76 22.93 22.76 22.83 0.2M
2022-05-25 22.75 22.85 22.75 22.79 0.0M
2022-05-24 22.99 22.99 22.74 22.81 0.0M
2022-05-23 22.69 22.76 22.64 22.69 0.0M
2022-05-20 22.73 22.74 22.64 22.69 0.1M
2022-05-19 22.76 22.81 22.76 22.79 0.0M
2022-05-18 22.80 22.80 22.77 22.77 0.0M
2022-05-17 22.88 22.88 22.81 22.81 0.0M
2022-05-16 22.90 23.12 22.79 22.84 0.0M
2022-05-13 22.82 22.91 22.82 22.85 0.0M
2022-05-12 22.92 22.96 22.85 22.91 0.0M
2022-05-11 22.87 22.98 22.87 22.92 0.0M
2022-05-10 22.96 23.01 22.91 22.99 0.0M
2022-05-09 22.98 23.00 22.92 22.92 0.0M
2022-05-06 23.10 23.10 23.04 23.04 0.0M
2022-05-05 23.13 23.17 23.12 23.14 0.0M
2022-05-04 23.18 23.29 23.07 23.23 0.0M
2022-05-03 23.21 23.21 23.17 23.18 0.0M
2022-05-02 23.21 23.21 23.16 23.16 0.0M
2022-04-29 23.29 23.29 23.24 23.24 0.0M
2022-04-28 23.36 23.37 23.30 23.30 0.0M
2022-04-27 23.41 23.42 23.31 23.36 0.0M
2022-04-26 23.57 23.57 23.40 23.45 0.0M
2022-04-25 23.43 23.49 23.32 23.41 0.0M
2022-04-22 23.43 23.43 23.31 23.36 0.0M
2022-04-21 23.39 23.48 23.36 23.42 0.0M
2022-04-20 23.39 23.52 23.39 23.46 0.0M
2022-04-19 23.47 23.56 23.46 23.51 0.0M
2022-04-18 23.53 23.62 23.51 23.57 0.0M
2022-04-14 23.64 23.64 23.64 23.64 0.0M
2022-04-13 23.69 23.70 23.67 23.67 0.0M
2022-04-12 23.63 23.67 23.63 23.65 0.0M
2022-04-11 23.58 23.69 23.54 23.59 0.0M
2022-04-08 23.66 23.75 23.66 23.70 0.0M
2022-04-07 23.72 23.80 23.72 23.74 0.0M
2022-04-06 23.74 23.83 23.72 23.81 0.0M
2022-04-05 23.89 23.90 23.86 23.89 0.0M
2022-04-04 23.93 23.95 23.92 23.94 0.0M
2022-04-01 23.91 23.91 23.84 23.86 0.0M
2022-03-31 23.90 23.90 23.83 23.87 0.0M
2022-03-30 23.82 23.87 23.82 23.84 0.0M
2022-03-29 23.79 23.81 23.75 23.79 0.0M
2022-03-28 23.66 23.73 23.65 23.69 0.0M
2022-03-25 23.75 23.75 23.71 23.73 0.0M
2022-03-24 23.71 23.80 23.71 23.76 0.0M
2022-03-23 23.70 23.80 23.70 23.78 0.0M
2022-03-22 23.77 23.81 23.77 23.79 0.0M
2022-03-21 23.79 23.81 23.78 23.79 0.0M
2022-03-18 23.86 23.92 23.86 23.89 0.0M
2022-03-17 23.90 23.92 23.87 23.90 0.0M
2022-03-16 23.83 23.83 23.82 23.83 0.0M
2022-03-15 23.78 23.78 23.74 23.77 0.0M
2022-03-14 23.84 23.85 23.80 23.80 0.0M
2022-03-11 23.91 23.91 23.84 23.88 0.0M
2022-03-10 23.90 23.92 23.90 23.90 0.0M
2022-03-09 23.98 24.02 23.94 23.98 0.0M
2022-03-08 23.98 24.01 23.93 23.97 0.0M
2022-03-07 24.09 24.09 24.06 24.06 0.0M
2022-03-04 24.16 24.41 24.16 24.23 0.0M
2022-03-03 24.28 24.29 24.23 24.26 0.0M
2022-03-02 24.31 24.33 24.29 24.29 0.0M
2022-03-01 24.37 24.39 24.36 24.37 0.0M
2022-02-28 24.29 24.33 24.29 24.33 0.0M
2022-02-25 24.25 24.25 24.25 24.25 0.0M
2022-02-24 24.17 24.17 24.05 24.13 0.0M
2022-02-23 24.25 24.27 24.24 24.24 0.0M
2022-02-22 24.27 24.30 24.27 24.28 0.0M
2022-02-18 24.41 24.41 24.40 24.40 0.0M
2022-02-17 24.39 24.41 24.39 24.41 0.0M
2022-02-16 24.40 24.41 24.32 24.37 0.0M
2022-02-15 24.38 24.42 24.38 24.40 0.0M
2022-02-14 24.41 24.41 24.38 24.38 0.0M
2022-02-11 24.48 24.48 24.43 24.46 0.0M
2022-02-10 24.53 24.54 24.45 24.45 0.0M
2022-02-09 24.61 24.62 24.58 24.59 0.0M
2022-02-08 24.55 24.58 24.55 24.57 0.0M
2022-02-07 24.56 24.62 24.54 24.55 0.0M
2022-02-04 24.64 24.64 24.61 24.61 0.0M
2022-02-03 24.72 24.77 24.72 24.73 0.0M
2022-02-02 24.82 24.83 24.79 24.81 0.0M
2022-02-01 24.72 24.76 24.72 24.74 0.0M
2022-01-31 24.76 24.76 24.68 24.71 0.0M
2022-01-28 24.70 24.71 24.65 24.69 0.0M
2022-01-27 24.75 24.75 24.75 24.75 0.0M
2022-01-26 24.79 24.85 24.71 24.76 0.0M
2022-01-25 24.73 24.80 24.72 24.75 0.0M
2022-01-24 24.79 24.80 24.79 24.80 0.0M
2022-01-21 24.76 24.89 24.74 24.83 0.0M
2022-01-20 24.85 24.86 24.74 24.80 0.0M
2022-01-19 24.87 24.87 24.85 24.85 0.0M
2022-01-18 24.88 24.90 24.79 24.83 0.0M
2022-01-14 24.96 24.96 24.93 24.93 0.0M
2022-01-13 24.90 24.96 24.88 24.96 0.0M
2022-01-12 24.96 24.96 24.92 24.95 0.0M
2022-01-11 24.88 24.93 24.84 24.93 0.0M
2022-01-10 24.84 24.93 24.84 24.90 0.0M
2022-01-07 24.97 24.97 24.97 24.97 0.0M
2022-01-06 24.91 25.00 24.91 24.96 0.0M
2022-01-05 25.06 25.06 25.00 25.00 0.0M
2022-01-04 25.07 25.07 25.04 25.06 0.0M
2022-01-03 25.09 25.09 25.07 25.07 0.0M