Virtus Newfleet Short Duration Core Plus Bond ETF

SDCP
🏛️ usa →
25.78
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
2025-09-26 25.78 25.78 25.78 25.78 0.0M
2025-09-25 25.76 25.85 25.76 25.78 0.0M
2025-09-24 25.80 25.80 25.80 25.80 0.0M
2025-09-23 25.78 25.78 25.78 25.78 0.0M
2025-09-22 25.79 25.79 25.79 25.79 0.0M
2025-09-19 25.98 25.98 25.90 25.90 0.0M
2025-09-18 25.95 25.95 25.89 25.89 0.0M
2025-09-17 26.04 26.04 26.01 26.01 0.0M
2025-09-16 26.00 26.00 25.89 26.00 0.0M
2025-09-15 25.92 25.96 25.92 25.93 0.0M
2025-09-12 25.93 25.93 25.93 25.93 0.0M
2025-09-11 25.95 25.95 25.95 25.95 0.0M
2025-09-10 25.97 25.97 25.97 25.97 0.0M
2025-09-09 25.96 25.96 25.96 25.96 0.0M
2025-09-08 26.69 26.69 25.89 25.97 0.0M
2025-09-05 25.98 25.98 25.95 25.95 0.0M
2025-09-04 25.94 25.94 25.94 25.94 0.0M
2025-09-03 25.84 26.02 25.82 25.95 0.0M
2025-09-02 25.95 25.95 25.88 25.88 0.0M
2025-08-29 25.88 25.88 25.88 25.88 0.0M
2025-08-28 25.86 25.86 25.86 25.86 0.0M
2025-08-27 25.85 25.85 25.85 25.85 0.0M
2025-08-26 25.84 25.84 25.84 25.84 0.0M
2025-08-25 25.84 25.84 25.84 25.84 0.0M
2025-08-22 25.82 25.82 25.82 25.82 0.0M
2025-08-21 25.72 25.79 25.72 25.79 0.0M
2025-08-20 25.84 25.84 25.79 25.79 0.0M
2025-08-19 26.02 26.02 26.02 26.02 0.0M
2025-08-18 26.02 26.02 26.02 26.02 0.0M
2025-08-15 26.02 26.02 26.02 26.02 0.0M
2025-08-14 26.02 26.02 26.02 26.02 0.0M
2025-08-13 26.01 26.01 26.01 26.01 0.0M
2025-08-12 25.98 25.98 25.98 25.98 0.0M
2025-08-11 25.99 25.99 25.99 25.99 0.0M
2025-08-08 25.99 25.99 25.99 25.99 0.0M
2025-08-07 25.99 25.99 25.99 25.99 0.0M
2025-08-06 25.98 25.98 25.98 25.98 0.0M
2025-08-05 25.98 25.98 25.98 25.98 0.0M
2025-08-04 25.99 25.99 25.99 25.99 0.0M
2025-08-01 25.93 25.93 25.93 25.93 0.0M
2025-07-31 25.89 25.89 25.89 25.89 0.0M
2025-07-30 25.90 25.90 25.90 25.90 0.0M
2025-07-29 25.90 25.90 25.90 25.90 0.0M
2025-07-28 25.89 25.89 25.89 25.89 0.0M
2025-07-25 25.88 25.88 25.88 25.88 0.0M
2025-07-24 25.88 25.88 25.88 25.88 0.0M
2025-07-23 25.89 25.89 25.89 25.89 0.0M
2025-07-22 25.88 25.88 25.88 25.88 0.0M
2025-07-21 25.99 25.99 25.87 25.87 0.0M
2025-07-18 25.94 25.94 25.94 25.94 0.0M
2025-07-17 25.86 25.93 25.86 25.93 0.0M
2025-07-16 25.91 25.91 25.91 25.91 0.0M
2025-07-15 25.92 25.92 25.92 25.92 0.0M
2025-07-14 25.85 25.91 25.85 25.91 0.0M
2025-07-11 25.90 25.90 25.90 25.90 0.0M
2025-07-10 25.91 25.91 25.91 25.91 0.0M
2025-07-09 25.91 25.91 25.91 25.91 0.0M
2025-07-08 25.95 25.95 25.90 25.90 0.0M
2025-07-07 25.92 25.92 25.92 25.92 0.0M
2025-07-03 25.93 25.93 25.93 25.93 0.0M
2025-07-02 25.93 25.93 25.93 25.93 0.0M
2025-07-01 25.94 25.94 25.94 25.94 0.0M
2025-06-30 27.06 27.06 25.93 25.93 0.0M
2025-06-27 25.98 25.98 25.92 25.92 0.0M
2025-06-26 25.95 25.95 25.95 25.95 0.0M
2025-06-25 25.91 25.91 25.91 25.91 0.0M
2025-06-24 25.86 25.86 25.86 25.86 0.0M
2025-06-23 25.84 25.84 25.84 25.84 0.0M
2025-06-20 25.80 25.80 25.80 25.80 0.0M
2025-06-18 25.92 25.92 25.92 25.92 0.0M
2025-06-17 25.93 25.93 25.93 25.93 0.0M
2025-06-16 25.92 25.92 25.92 25.92 0.0M
2025-06-13 25.89 25.89 25.89 25.89 0.0M
2025-06-12 25.89 25.89 25.89 25.89 0.0M
2025-06-11 25.85 25.85 25.85 25.85 0.0M
2025-06-10 25.92 25.93 25.92 25.93 0.0M
2025-06-09 25.83 25.83 25.83 25.83 0.0M
2025-06-06 25.85 25.85 25.85 25.85 0.0M
2025-06-05 25.87 25.87 25.87 25.87 0.0M
2025-06-04 25.88 25.88 25.88 25.88 0.0M
2025-06-03 25.81 25.81 25.81 25.81 0.0M
2025-06-02 25.81 25.81 25.81 25.81 0.0M
2025-05-30 25.85 25.85 25.85 25.85 0.0M
2025-05-29 25.82 25.96 25.79 25.94 0.0M
2025-05-28 25.82 25.84 25.74 25.79 0.0M
2025-05-27 25.79 25.80 25.79 25.80 0.0M
2025-05-23 25.82 25.84 25.76 25.77 0.0M
2025-05-22 25.81 25.81 25.78 25.81 0.0M
2025-05-21 25.76 25.76 25.75 25.75 0.0M
2025-05-20 25.74 25.74 25.74 25.74 0.0M
2025-05-19 25.84 25.84 25.84 25.84 0.0M
2025-05-16 25.88 25.88 25.83 25.83 0.0M
2025-05-15 25.81 25.81 25.81 25.81 0.0M
2025-05-14 25.82 25.82 25.82 25.82 0.0M
2025-05-13 26.75 26.75 25.81 25.81 0.0M
2025-05-12 25.81 25.81 25.81 25.81 0.0M
2025-05-09 25.82 25.82 25.82 25.82 0.0M
2025-05-08 25.82 25.82 25.82 25.82 0.0M
2025-05-07 25.84 25.84 25.84 25.84 0.0M
2025-05-06 25.80 25.80 25.80 25.80 0.0M
2025-05-05 25.79 25.79 25.79 25.79 0.0M
2025-05-02 25.75 25.75 25.75 25.75 0.0M
2025-05-01 25.83 25.83 25.83 25.83 0.0M
2025-04-30 25.77 25.82 25.77 25.82 0.0M
2025-04-29 25.85 25.85 25.85 25.85 0.0M
2025-04-28 25.73 25.84 25.73 25.84 0.0M
2025-04-25 25.72 25.77 25.72 25.77 0.0M
2025-04-22 25.66 25.70 25.66 25.70 0.0M
2025-04-21 26.00 26.00 25.64 25.73 0.0M
2025-04-14 25.73 25.73 25.73 25.73 0.0M
2025-04-11 25.64 25.85 25.64 25.85 0.0M
2025-04-04 26.50 26.50 25.91 25.91 0.0M
2025-04-03 25.92 25.92 25.92 25.92 0.0M
2025-04-02 25.88 25.88 25.88 25.88 0.0M
2025-04-01 25.87 25.87 25.87 25.87 0.0M
2025-03-31 25.81 25.81 25.81 25.81 0.0M
2025-03-28 25.87 25.87 25.87 25.87 0.0M
2025-03-27 25.81 25.81 25.81 25.81 0.0M
2025-03-26 25.82 25.82 25.82 25.82 0.0M
2025-03-25 25.78 25.78 25.78 25.78 0.0M
2025-03-24 25.81 25.81 25.81 25.81 0.0M
2025-03-21 25.84 25.84 25.84 25.84 0.0M
2025-03-20 25.83 25.83 25.83 25.83 0.0M
2025-03-19 26.41 26.41 25.90 25.94 0.0M
2025-03-18 25.90 25.90 25.90 25.90 0.0M
2025-03-17 25.89 25.89 25.89 25.89 0.0M
2025-03-14 25.91 25.91 25.91 25.91 0.0M
2025-03-13 25.89 25.89 25.89 25.89 0.0M
2025-03-12 25.91 25.91 25.91 25.91 0.0M
2025-03-11 25.92 25.92 25.92 25.92 0.0M
2025-03-10 25.92 25.92 25.92 25.92 0.0M
2025-03-07 25.92 25.92 25.92 25.92 0.0M
2025-03-06 25.91 25.91 25.91 25.91 0.0M
2025-03-05 25.92 25.92 25.92 25.92 0.0M
2025-03-04 25.93 25.93 25.93 25.93 0.0M
2025-03-03 25.92 25.92 25.92 25.92 0.0M
2025-02-28 25.94 25.94 25.94 25.94 0.0M
2025-02-27 26.43 26.43 25.89 25.89 0.0M
2025-02-26 25.88 25.88 25.88 25.88 0.0M
2025-02-25 25.86 25.86 25.86 25.86 0.0M
2025-02-24 25.83 25.83 25.83 25.83 0.0M
2025-02-21 25.81 25.81 25.81 25.81 0.0M
2025-02-20 25.79 25.79 25.79 25.79 0.0M
2025-02-19 25.88 25.88 25.88 25.88 0.0M
2025-02-18 25.89 25.89 25.89 25.89 0.0M
2025-02-14 25.88 25.88 25.88 25.88 0.0M
2025-02-13 26.36 26.36 25.87 25.87 0.0M
2025-02-12 25.83 25.83 25.83 25.83 0.0M
2025-02-11 25.88 25.88 25.88 25.88 0.0M
2025-02-10 25.87 25.87 25.87 25.87 0.0M
2025-02-07 25.88 25.88 25.88 25.88 0.0M
2025-02-06 25.88 25.88 25.88 25.88 0.0M
2025-02-05 25.87 25.87 25.87 25.87 0.0M
2025-02-04 25.85 25.85 25.85 25.85 0.0M
2025-02-03 25.86 25.86 25.86 25.86 0.0M
2025-01-31 25.87 25.87 25.87 25.87 0.0M
2025-01-30 25.86 25.86 25.86 25.86 0.0M
2025-01-29 25.82 25.82 25.82 25.82 0.0M
2025-01-28 25.86 25.86 25.86 25.86 0.0M
2025-01-27 25.81 25.81 25.81 25.81 0.0M
2025-01-24 25.82 25.82 25.81 25.81 0.0M
2025-01-23 25.77 25.77 25.77 25.77 0.0M
2025-01-22 25.77 25.77 25.77 25.77 0.0M
2025-01-21 25.77 25.77 25.77 25.77 0.0M
2025-01-17 25.80 25.80 25.80 25.80 0.0M
2025-01-16 25.78 25.78 25.78 25.78 0.0M
2025-01-15 25.72 25.72 25.72 25.72 0.0M
2025-01-14 25.69 25.69 25.69 25.69 0.0M
2025-01-13 25.68 25.68 25.68 25.68 0.0M
2025-01-10 25.70 25.70 25.70 25.70 0.0M
2025-01-08 25.71 25.71 25.71 25.71 0.0M
2025-01-07 25.73 25.73 25.73 25.73 0.0M
2025-01-06 25.73 25.73 25.73 25.73 0.0M
2025-01-03 25.73 25.73 25.73 25.73 0.0M
2025-01-02 25.72 25.72 25.72 25.72 0.0M