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
2023-12-29 22.58 22.58 22.40 22.42 0.0M
2023-12-28 22.62 22.62 22.42 22.48 0.0M
2023-12-27 22.40 22.55 22.40 22.49 0.0M
2023-12-26 22.42 22.45 22.34 22.40 0.0M
2023-12-22 22.44 22.46 22.38 22.44 0.0M
2023-12-21 22.39 22.51 22.39 22.51 0.0M
2023-12-20 22.41 22.45 22.32 22.41 0.0M
2023-12-19 22.67 22.67 22.49 22.55 0.0M
2023-12-18 22.47 22.49 22.45 22.47 0.0M
2023-12-15 22.65 22.65 22.39 22.45 0.0M
2023-12-14 22.44 22.73 22.37 22.48 0.0M
2023-12-13 22.12 22.32 22.12 22.26 0.0M
2023-12-12 22.22 22.22 22.01 22.07 0.0M
2023-12-11 22.16 22.17 21.97 22.04 0.0M
2023-12-08 22.05 22.12 22.00 22.06 0.0M
2023-12-07 22.11 22.20 22.09 22.19 0.0M
2023-12-06 22.13 22.15 22.05 22.09 0.0M
2023-12-05 21.98 22.08 21.95 22.01 0.0M
2023-12-04 21.98 21.98 21.91 21.95 0.0M
2023-12-01 21.84 21.98 21.84 21.98 0.0M
2023-11-30 21.90 21.93 21.83 21.93 0.0M
2023-11-29 21.94 21.94 21.86 21.89 0.0M
2023-11-28 21.78 21.84 21.74 21.79 0.0M
2023-11-27 21.88 21.88 21.48 21.79 0.0M
2023-11-24 21.44 21.76 21.44 21.70 0.0M
2023-11-22 21.77 21.78 21.70 21.78 0.0M
2023-11-21 21.73 21.75 21.64 21.70 0.0M
2023-11-20 21.62 21.72 21.60 21.72 0.0M
2023-11-17 21.75 21.84 21.75 21.79 0.0M
2023-11-16 21.83 21.83 21.69 21.81 0.0M
2023-11-15 21.68 21.75 21.65 21.70 0.0M
2023-11-14 21.81 21.81 21.69 21.81 0.0M
2023-11-13 21.55 21.62 21.51 21.62 0.0M
2023-11-10 21.48 21.55 21.48 21.55 0.0M
2023-11-09 21.60 21.60 21.53 21.56 0.0M
2023-11-08 21.64 21.64 21.54 21.63 0.0M
2023-11-07 21.54 21.61 21.49 21.55 0.0M
2023-11-06 21.49 21.58 21.48 21.57 0.0M
2023-11-03 21.59 21.59 21.49 21.53 0.0M
2023-11-02 21.25 21.41 21.25 21.35 0.0M
2023-11-01 21.23 21.27 21.20 21.20 0.0M
2023-10-31 21.11 21.18 21.11 21.15 0.0M
2023-10-30 21.10 21.21 21.10 21.11 0.0M
2023-10-27 21.24 21.24 21.14 21.18 0.0M
2023-10-26 21.12 21.20 21.10 21.16 0.0M
2023-10-25 21.27 21.27 21.10 21.16 0.0M
2023-10-24 21.30 21.30 21.18 21.21 0.0M
2023-10-23 21.05 21.14 21.05 21.14 0.0M
2023-10-20 21.10 21.13 21.05 21.13 0.0M
2023-10-19 21.18 21.29 21.18 21.19 0.2M
2023-10-18 21.29 21.29 21.21 21.21 0.0M
2023-10-17 21.34 21.39 21.32 21.32 0.0M
2023-10-16 21.42 21.45 21.39 21.39 0.0M
2023-10-13 21.49 21.50 21.45 21.50 0.0M
2023-10-12 21.49 21.49 21.39 21.39 0.0M
2023-10-11 21.47 21.49 21.47 21.48 0.0M
2023-10-10 21.50 21.50 21.31 21.45 0.2M
2023-10-09 21.36 21.42 21.33 21.42 0.0M
2023-10-06 21.27 21.31 21.27 21.29 0.0M
2023-10-05 21.36 21.36 21.30 21.35 0.0M
2023-10-04 21.23 21.36 21.22 21.31 0.0M
2023-10-03 21.42 21.42 21.31 21.31 0.0M
2023-10-02 21.53 21.53 21.44 21.48 0.0M
2023-09-29 21.56 21.60 21.52 21.55 0.0M
2023-09-28 21.50 21.52 21.48 21.49 0.0M
2023-09-27 21.60 21.60 21.54 21.55 0.0M
2023-09-26 21.61 21.63 21.57 21.57 0.1M
2023-09-25 21.69 21.70 21.60 21.67 0.0M
2023-09-22 21.66 21.69 21.66 21.69 0.0M
2023-09-21 21.68 21.69 21.63 21.67 0.1M
2023-09-20 21.82 21.82 21.73 21.75 0.0M
2023-09-19 21.89 21.92 21.86 21.86 0.0M
2023-09-18 21.89 21.92 21.87 21.92 0.0M
2023-09-15 21.92 21.92 21.88 21.88 0.0M
2023-09-14 21.97 21.97 21.88 21.90 0.0M
2023-09-13 21.92 21.94 21.88 21.93 0.0M
2023-09-12 21.90 21.91 21.87 21.88 0.0M
2023-09-11 21.86 21.90 21.86 21.87 0.0M
2023-09-08 21.92 21.93 21.87 21.91 0.0M
2023-09-07 21.95 21.95 21.85 21.92 0.0M
2023-09-06 21.89 21.92 21.84 21.88 0.0M
2023-09-05 21.94 21.96 21.87 21.92 0.0M
2023-09-01 22.00 22.00 21.93 21.94 0.0M
2023-08-31 21.92 22.04 21.92 21.99 0.0M
2023-08-30 21.96 22.02 21.92 21.97 0.0M
2023-08-29 21.85 21.94 21.85 21.93 0.1M
2023-08-28 21.85 21.88 21.79 21.84 0.0M
2023-08-25 21.83 21.83 21.81 21.83 0.0M
2023-08-24 21.83 21.83 21.78 21.83 0.0M
2023-08-23 21.80 21.86 21.74 21.85 0.0M
2023-08-22 21.70 21.70 21.67 21.70 0.0M
2023-08-21 21.66 21.77 21.65 21.69 0.0M
2023-08-18 21.85 21.91 21.81 21.86 0.0M
2023-08-17 21.88 21.89 21.84 21.84 0.0M
2023-08-16 21.90 21.97 21.84 21.84 0.0M
2023-08-15 21.93 21.93 21.89 21.90 0.0M
2023-08-14 21.94 21.98 21.93 21.93 0.0M
2023-08-11 22.01 22.02 21.99 22.00 0.0M
2023-08-10 22.13 22.13 22.06 22.06 0.0M
2023-08-09 21.96 22.10 21.96 22.07 0.0M
2023-08-08 22.03 22.07 22.01 22.01 0.0M
2023-08-07 22.05 22.05 21.97 22.01 0.0M
2023-08-04 21.98 22.02 21.97 22.02 0.0M
2023-08-03 21.94 21.95 21.93 21.95 0.0M
2023-08-02 22.01 22.02 21.99 22.02 0.0M
2023-08-01 22.13 22.13 22.00 22.08 0.0M
2023-07-31 22.14 22.16 22.10 22.12 0.0M
2023-07-28 22.10 22.12 22.04 22.09 0.0M
2023-07-27 22.09 22.14 22.03 22.04 0.0M
2023-07-26 22.12 22.12 22.10 22.10 0.0M
2023-07-25 22.11 22.11 22.08 22.10 0.0M
2023-07-24 22.10 22.15 22.09 22.13 0.0M
2023-07-21 22.16 22.16 22.09 22.12 0.0M
2023-07-20 22.11 22.16 22.10 22.11 0.0M
2023-07-19 22.17 22.28 22.17 22.19 0.0M
2023-07-18 22.13 22.26 22.13 22.21 0.0M
2023-07-17 22.19 22.21 22.19 22.20 0.0M
2023-07-14 22.22 22.25 22.21 22.21 0.0M
2023-07-13 22.19 22.24 22.17 22.21 0.0M
2023-07-12 22.07 22.12 22.04 22.11 0.0M
2023-07-11 21.99 21.99 21.96 21.96 0.0M
2023-07-10 21.92 21.95 21.92 21.92 0.0M
2023-07-07 21.91 21.92 21.86 21.87 0.0M
2023-07-06 21.90 21.94 21.86 21.93 0.0M
2023-07-05 22.01 22.06 21.92 21.98 0.0M
2023-07-03 22.01 22.07 22.01 22.02 0.0M
2023-06-30 22.03 22.04 22.00 22.01 0.0M
2023-06-29 22.05 22.09 21.99 21.99 0.0M
2023-06-28 22.02 22.06 22.00 22.04 0.0M
2023-06-27 21.97 22.04 21.97 22.00 0.0M
2023-06-26 22.05 22.06 21.96 21.99 0.0M
2023-06-23 22.02 22.02 21.95 21.97 0.0M
2023-06-22 22.00 22.01 21.93 21.98 0.0M
2023-06-21 21.99 22.06 21.99 22.03 0.0M
2023-06-20 21.99 22.04 21.96 22.00 0.0M
2023-06-16 22.04 22.13 22.04 22.13 0.0M
2023-06-15 22.11 22.13 22.04 22.10 0.0M
2023-06-14 21.99 22.07 21.99 22.04 0.0M
2023-06-13 22.06 22.06 22.00 22.02 0.0M
2023-06-12 22.00 22.05 21.97 22.04 0.0M
2023-06-09 22.01 22.06 21.96 22.03 0.0M
2023-06-08 21.95 22.05 21.95 22.01 0.0M
2023-06-07 21.99 22.02 21.97 22.01 0.0M
2023-06-06 21.98 22.03 21.98 22.02 0.0M
2023-06-05 22.00 22.03 21.95 22.03 0.0M
2023-06-02 21.99 22.05 21.99 22.03 0.0M
2023-06-01 22.06 22.06 21.94 22.05 0.0M
2023-05-31 21.95 22.00 21.91 21.98 0.0M
2023-05-30 21.86 21.94 21.84 21.94 0.0M
2023-05-26 21.80 21.86 21.77 21.82 0.0M
2023-05-25 21.83 21.88 21.78 21.84 0.1M
2023-05-24 21.88 21.91 21.85 21.87 0.0M
2023-05-23 21.86 21.90 21.86 21.87 0.2M
2023-05-22 21.90 21.91 21.86 21.86 0.1M
2023-05-19 21.98 21.99 21.95 21.97 0.0M
2023-05-18 21.86 22.04 21.86 21.99 0.0M
2023-05-17 22.05 22.07 22.01 22.05 0.0M
2023-05-16 22.10 22.14 22.09 22.09 0.0M
2023-05-15 22.15 22.19 22.13 22.18 0.0M
2023-05-12 22.20 22.20 22.16 22.17 0.0M
2023-05-11 22.17 22.24 22.17 22.21 0.0M
2023-05-10 22.11 22.21 22.11 22.19 0.0M
2023-05-09 22.14 22.14 22.10 22.13 0.0M
2023-05-08 22.20 22.20 22.09 22.16 0.0M
2023-05-05 22.20 22.21 22.17 22.19 0.0M
2023-05-04 22.22 22.25 22.16 22.18 0.0M
2023-05-03 22.17 22.29 22.17 22.24 0.0M
2023-05-02 22.11 22.25 22.11 22.19 0.0M
2023-05-01 22.21 22.26 22.12 22.14 0.3M
2023-04-28 22.28 22.29 22.19 22.23 0.0M
2023-04-27 22.19 22.24 22.15 22.23 0.0M
2023-04-26 22.21 22.23 22.20 22.20 0.0M
2023-04-25 22.16 22.25 22.15 22.23 0.0M
2023-04-24 22.18 22.18 22.14 22.14 0.1M
2023-04-21 22.12 22.15 22.10 22.10 0.0M
2023-04-20 22.12 22.13 22.09 22.10 0.0M
2023-04-19 22.21 22.24 22.21 22.24 0.0M
2023-04-18 22.23 22.23 22.21 22.21 0.0M
2023-04-17 22.22 22.23 22.17 22.18 0.0M
2023-04-14 22.24 22.24 22.22 22.23 0.0M
2023-04-13 22.27 22.34 22.26 22.30 0.0M
2023-04-12 22.37 22.37 22.25 22.26 0.0M
2023-04-11 22.21 22.25 22.21 22.21 0.0M
2023-04-10 22.23 22.27 22.20 22.24 0.0M
2023-04-06 22.30 22.34 22.30 22.30 0.0M
2023-04-05 22.28 22.33 22.28 22.32 0.0M
2023-04-04 22.15 22.31 22.15 22.27 0.0M
2023-04-03 22.21 22.27 22.17 22.18 0.0M
2023-03-31 22.12 22.16 22.05 22.13 0.0M
2023-03-30 22.03 22.08 22.02 22.03 0.0M
2023-03-29 22.00 22.01 21.93 22.01 0.0M
2023-03-28 21.97 22.01 21.94 21.97 0.0M
2023-03-27 22.03 22.07 22.01 22.01 0.0M
2023-03-24 22.09 22.09 22.07 22.07 0.0M
2023-03-23 22.07 22.09 22.01 22.05 0.0M
2023-03-22 21.93 22.02 21.88 21.98 0.0M
2023-03-21 21.92 21.96 21.88 21.92 0.0M
2023-03-20 21.95 21.99 21.90 21.97 0.0M
2023-03-17 22.01 22.08 22.01 22.05 0.0M
2023-03-16 22.10 22.10 21.98 22.02 0.0M
2023-03-15 22.06 22.10 22.02 22.03 0.0M
2023-03-14 22.01 22.11 22.01 22.06 0.0M
2023-03-13 22.09 22.11 22.09 22.11 0.0M
2023-03-10 22.05 22.05 22.05 22.05 0.0M
2023-03-09 21.95 21.97 21.95 21.97 0.0M
2023-03-08 22.05 22.05 21.97 21.98 0.0M
2023-03-07 22.03 22.06 22.01 22.04 0.0M
2023-03-06 22.02 22.05 22.02 22.04 0.0M
2023-03-03 21.96 21.98 21.95 21.98 0.0M
2023-03-02 21.88 21.92 21.86 21.90 0.0M
2023-03-01 21.97 21.97 21.92 21.92 0.0M
2023-02-28 21.99 22.01 21.94 21.98 0.0M
2023-02-27 21.99 21.99 21.97 21.98 0.0M
2023-02-24 21.96 21.97 21.92 21.94 0.0M
2023-02-23 22.01 22.25 21.98 22.04 0.0M
2023-02-22 21.94 22.00 21.94 21.97 0.1M
2023-02-21 22.03 22.03 21.94 21.95 0.0M
2023-02-17 22.18 22.21 22.09 22.18 0.0M
2023-02-16 22.21 22.26 22.16 22.16 0.0M
2023-02-15 22.25 22.25 22.22 22.22 0.0M
2023-02-14 22.25 22.33 22.25 22.29 0.0M
2023-02-13 22.39 22.39 22.28 22.31 0.0M
2023-02-10 22.40 22.40 22.31 22.31 0.0M
2023-02-09 22.52 22.52 22.41 22.41 0.0M
2023-02-08 22.44 22.49 22.41 22.41 0.0M
2023-02-07 22.45 22.45 22.44 22.44 0.0M
2023-02-06 22.56 22.56 22.49 22.49 0.0M
2023-02-03 22.60 22.61 22.54 22.55 0.0M
2023-02-02 22.67 22.70 22.64 22.67 0.0M
2023-02-01 22.52 22.59 22.43 22.59 0.0M
2023-01-31 22.45 22.50 22.41 22.44 0.0M
2023-01-30 22.48 22.48 22.42 22.43 0.0M
2023-01-27 22.45 22.47 22.43 22.45 0.0M
2023-01-26 22.50 22.50 22.48 22.48 0.0M
2023-01-25 22.43 22.50 22.43 22.47 0.0M
2023-01-24 22.47 22.47 22.43 22.46 0.0M
2023-01-23 22.38 22.46 22.38 22.39 0.0M
2023-01-20 22.44 22.44 22.40 22.43 0.0M
2023-01-19 22.51 22.55 22.51 22.55 0.0M
2023-01-18 22.55 22.60 22.51 22.55 0.0M
2023-01-17 22.39 22.45 22.37 22.43 0.0M
2023-01-13 22.38 22.40 22.36 22.37 0.0M
2023-01-12 22.29 22.41 22.28 22.37 0.1M
2023-01-11 22.25 22.31 22.25 22.28 0.0M
2023-01-10 22.15 22.21 22.15 22.21 0.0M
2023-01-09 22.22 22.22 22.17 22.20 0.0M
2023-01-06 22.12 22.15 22.12 22.15 0.0M
2023-01-05 21.92 21.97 21.88 21.93 0.0M
2023-01-04 21.94 22.00 21.94 22.00 0.6M
2023-01-03 21.89 21.93 21.88 21.93 0.0M