Virtus Newfleet Short Duration High Yield Bond ETF

VSHY
🏛️ usa →
21.97
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 21.61 21.70 21.61 21.70 0.0M
2024-12-30 21.74 21.74 21.65 21.68 0.0M
2024-12-27 21.75 21.75 21.65 21.65 0.0M
2024-12-26 21.62 21.67 21.62 21.65 0.0M
2024-12-24 21.61 21.70 21.61 21.64 0.0M
2024-12-23 21.61 21.63 21.55 21.63 0.0M
2024-12-20 21.69 21.69 21.67 21.67 0.0M
2024-12-19 21.76 21.76 21.76 21.76 0.0M
2024-12-18 21.76 21.76 21.76 21.76 0.0M
2024-12-17 21.93 21.96 21.93 21.96 0.0M
2024-12-16 22.02 22.02 21.98 21.98 0.0M
2024-12-13 21.98 21.98 21.98 21.98 0.0M
2024-12-12 21.98 22.02 21.98 22.02 0.0M
2024-12-11 22.07 22.07 22.07 22.07 0.0M
2024-12-10 22.06 22.06 22.06 22.06 0.0M
2024-12-09 22.09 22.09 22.09 22.09 0.0M
2024-12-06 22.14 22.14 22.14 22.14 0.0M
2024-12-05 22.06 22.09 22.06 22.09 0.0M
2024-12-04 22.10 22.10 22.10 22.10 0.0M
2024-12-03 22.05 22.08 22.05 22.05 0.0M
2024-12-02 22.03 22.03 22.03 22.03 0.0M
2024-11-29 22.00 22.02 22.00 22.02 0.0M
2024-11-27 21.98 21.98 21.98 21.98 0.0M
2024-11-26 22.23 22.23 22.23 22.23 0.0M
2024-11-25 21.98 21.98 21.98 21.98 0.0M
2024-11-22 21.90 21.90 21.90 21.90 0.0M
2024-11-21 21.90 21.90 21.90 21.90 0.0M
2024-11-20 21.88 21.88 21.88 21.88 0.0M
2024-11-19 21.92 22.03 21.92 22.03 0.0M
2024-11-18 21.92 21.96 21.92 21.96 0.0M
2024-11-15 21.89 21.95 21.87 21.95 0.0M
2024-11-13 21.96 21.96 21.96 21.96 0.0M
2024-11-12 21.91 21.91 21.90 21.90 0.0M
2024-11-11 21.99 21.99 21.99 21.99 0.0M
2024-11-08 22.02 22.02 22.02 22.02 0.0M
2024-11-07 21.98 21.98 21.98 21.98 0.0M
2024-11-06 21.89 21.90 21.89 21.90 0.0M
2024-11-05 21.87 21.87 21.87 21.87 0.0M
2024-11-04 21.81 21.81 21.81 21.81 0.0M
2024-11-01 21.82 21.82 21.77 21.77 0.0M
2024-10-31 21.78 21.78 21.78 21.78 0.0M
2024-10-30 21.81 21.81 21.81 21.81 0.0M
2024-10-29 21.85 21.85 21.85 21.85 0.0M
2024-10-28 21.84 21.85 21.84 21.85 0.0M
2024-10-25 21.88 21.88 21.82 21.82 0.0M
2024-10-24 21.83 21.83 21.83 21.83 0.0M
2024-10-23 21.76 21.76 21.76 21.76 0.0M
2024-10-22 21.82 21.83 21.82 21.83 0.0M
2024-10-21 21.86 21.86 21.85 21.85 0.0M
2024-10-18 22.02 22.02 21.97 21.98 0.0M
2024-10-17 21.96 21.96 21.96 21.96 0.0M
2024-10-16 22.00 22.00 21.99 21.99 0.0M
2024-10-15 21.88 21.92 21.88 21.90 0.0M
2024-10-14 21.95 21.95 21.94 21.94 0.0M
2024-10-11 21.90 21.97 21.90 21.93 0.0M
2024-10-10 21.89 21.89 21.89 21.89 0.0M
2024-10-09 21.92 21.97 21.87 21.89 0.0M
2024-10-08 21.94 21.94 21.93 21.93 0.0M
2024-10-07 21.93 21.94 21.85 21.85 0.1M
2024-10-04 21.94 21.95 21.93 21.95 0.0M
2024-10-03 21.96 21.96 21.95 21.95 0.0M
2024-10-02 21.95 21.97 21.95 21.96 0.0M
2024-10-01 21.96 21.98 21.96 21.98 0.0M
2024-09-30 21.96 21.96 21.96 21.96 0.0M
2024-09-27 21.95 22.00 21.95 22.00 0.0M
2024-09-26 21.96 21.96 21.96 21.96 0.0M
2024-09-25 21.99 21.99 21.95 21.95 0.0M
2024-09-24 21.98 21.98 21.96 21.96 0.0M
2024-09-23 21.94 21.94 21.94 21.94 0.0M
2024-09-20 21.93 21.93 21.93 21.93 0.0M
2024-09-19 22.10 22.10 22.10 22.10 0.0M
2024-09-18 22.07 22.18 22.06 22.06 0.0M
2024-09-17 22.08 22.08 22.01 22.01 0.0M
2024-09-16 22.02 22.02 22.02 22.02 0.0M
2024-09-13 22.02 22.02 22.02 22.02 0.0M
2024-09-12 21.96 21.96 21.96 21.96 0.0M
2024-09-11 21.93 21.93 21.93 21.93 0.0M
2024-09-10 21.93 21.93 21.93 21.93 0.0M
2024-09-09 21.97 21.97 21.97 21.97 0.0M
2024-09-06 22.00 22.00 21.96 21.96 0.0M
2024-09-05 21.99 21.99 21.99 21.99 0.0M
2024-09-04 21.93 21.94 21.93 21.94 0.0M
2024-09-03 21.84 21.84 21.84 21.84 0.0M
2024-08-30 21.86 21.89 21.86 21.89 0.0M
2024-08-29 21.89 21.89 21.89 21.89 0.0M
2024-08-28 21.88 21.88 21.82 21.85 0.0M
2024-08-27 21.89 21.89 21.89 21.89 0.0M
2024-08-26 21.89 21.89 21.89 21.89 0.0M
2024-08-23 21.96 21.97 21.89 21.93 0.0M
2024-08-22 21.81 21.81 21.78 21.78 0.0M
2024-08-21 21.77 21.80 21.77 21.80 0.0M
2024-08-20 21.72 21.73 21.70 21.73 0.0M
2024-08-19 21.85 21.90 21.85 21.90 0.0M
2024-08-16 21.87 21.87 21.87 21.87 0.0M
2024-08-15 21.82 21.82 21.82 21.82 0.0M
2024-08-14 21.81 21.81 21.81 21.81 0.0M
2024-08-13 21.81 21.81 21.79 21.79 0.0M
2024-08-12 21.72 21.72 21.70 21.70 0.0M
2024-08-09 21.72 21.73 21.69 21.69 0.0M
2024-08-08 21.61 21.67 21.61 21.67 0.0M
2024-08-07 21.67 21.67 21.58 21.58 0.0M
2024-08-06 21.65 21.65 21.63 21.63 0.0M
2024-08-05 21.52 21.52 21.52 21.52 0.0M
2024-08-02 21.64 21.65 21.64 21.65 0.0M
2024-08-01 21.69 21.69 21.69 21.69 0.0M
2024-07-31 21.72 21.72 21.72 21.72 0.0M
2024-07-30 21.63 21.63 21.63 21.63 0.0M
2024-07-29 21.64 21.64 21.61 21.64 0.0M
2024-07-26 21.63 21.63 21.63 21.63 0.0M
2024-07-25 21.67 21.67 21.59 21.59 0.0M
2024-07-24 21.55 21.55 21.55 21.55 0.0M
2024-07-23 21.61 21.61 21.61 21.61 0.0M
2024-07-22 21.63 21.63 21.63 21.63 0.0M
2024-07-19 21.68 21.72 21.68 21.72 0.0M
2024-07-18 21.70 21.71 21.68 21.68 0.0M
2024-07-17 21.67 21.72 21.67 21.72 0.0M
2024-07-16 21.77 21.77 21.77 21.77 0.0M
2024-07-15 21.65 21.65 21.65 21.65 0.0M
2024-07-12 21.66 21.68 21.66 21.68 0.0M
2024-07-11 21.61 21.61 21.61 21.61 0.0M
2024-07-10 21.55 21.55 21.53 21.53 0.0M
2024-07-09 21.55 21.55 21.51 21.51 0.0M
2024-07-08 21.52 21.52 21.49 21.49 0.0M
2024-07-05 21.54 21.54 21.54 21.54 0.0M
2024-07-03 21.43 21.47 21.43 21.47 0.0M
2024-07-02 21.35 21.40 21.35 21.40 0.0M
2024-07-01 21.34 21.34 21.34 21.34 0.0M
2024-06-28 21.40 21.40 21.36 21.36 0.0M
2024-06-27 21.44 21.44 21.43 21.43 0.0M
2024-06-26 21.38 21.39 21.38 21.39 0.0M
2024-06-25 21.40 21.40 21.40 21.40 0.0M
2024-06-24 21.42 21.45 21.40 21.41 0.0M
2024-06-21 21.42 21.42 21.42 21.42 0.0M
2024-06-20 21.32 21.36 21.32 21.36 0.0M
2024-06-18 21.49 21.55 21.49 21.55 0.0M
2024-06-17 21.41 21.45 21.41 21.45 0.0M
2024-06-14 21.44 21.44 21.37 21.43 0.0M
2024-06-13 21.50 21.50 21.48 21.48 0.0M
2024-06-12 21.51 21.51 21.51 21.51 0.0M
2024-06-11 21.40 21.43 21.40 21.43 0.0M
2024-06-10 21.41 21.41 21.41 21.41 0.0M
2024-06-07 21.40 21.40 21.40 21.40 0.0M
2024-06-06 21.45 21.45 21.45 21.45 0.0M
2024-06-05 21.43 21.45 21.42 21.43 0.0M
2024-06-04 21.41 21.41 21.41 21.41 0.0M
2024-06-03 21.41 21.41 21.41 21.41 0.0M
2024-05-31 21.37 21.37 21.37 21.37 0.0M
2024-05-30 21.28 21.28 21.28 21.28 0.0M
2024-05-29 21.24 21.24 21.24 21.24 0.0M
2024-05-28 21.39 21.39 21.29 21.29 0.0M
2024-05-24 21.33 21.37 21.33 21.37 0.0M
2024-05-23 21.27 21.30 21.27 21.30 0.0M
2024-05-22 21.33 21.33 21.32 21.32 0.0M
2024-05-21 21.40 21.40 21.40 21.40 0.0M
2024-05-20 21.43 21.43 21.37 21.37 0.0M
2024-05-17 21.49 21.52 21.49 21.52 0.0M
2024-05-16 21.49 21.52 21.49 21.52 0.0M
2024-05-15 21.49 21.57 21.49 21.52 0.0M
2024-05-14 21.42 21.46 21.42 21.46 0.0M
2024-05-13 21.43 21.49 21.43 21.46 0.0M
2024-05-10 21.44 21.44 21.43 21.43 0.0M
2024-05-09 21.46 21.46 21.46 21.46 0.0M
2024-05-08 21.46 21.46 21.46 21.46 0.0M
2024-05-07 21.46 21.46 21.46 21.46 0.0M
2024-05-06 21.47 21.47 21.47 21.47 0.0M
2024-05-03 21.43 21.46 21.43 21.46 0.0M
2024-05-02 21.35 21.35 21.35 21.35 0.0M
2024-05-01 21.25 21.25 21.25 21.25 0.0M
2024-04-30 21.20 21.20 21.20 21.20 0.0M
2024-04-29 21.26 21.26 21.26 21.26 0.0M
2024-04-26 21.21 21.21 21.21 21.21 0.0M
2024-04-25 21.15 21.17 21.15 21.17 0.0M
2024-04-24 21.15 21.17 21.15 21.17 0.0M
2024-04-23 21.22 21.22 21.22 21.22 0.0M
2024-04-22 21.14 21.17 21.14 21.17 0.0M
2024-04-19 21.24 21.24 21.24 21.24 0.0M
2024-04-18 21.22 21.22 21.22 21.22 0.0M
2024-04-17 21.23 21.23 21.23 21.23 0.0M
2024-04-16 21.26 21.26 21.24 21.24 0.0M
2024-04-15 21.26 21.26 21.26 21.26 0.0M
2024-04-12 21.36 21.36 21.36 21.36 0.0M
2024-04-11 21.38 21.40 21.38 21.40 0.0M
2024-04-10 21.36 21.43 21.36 21.38 0.0M
2024-04-09 21.56 21.56 21.54 21.54 0.0M
2024-04-08 21.53 21.53 21.51 21.51 0.0M
2024-04-05 21.51 21.51 21.51 21.51 0.0M
2024-04-04 21.57 21.57 21.53 21.53 0.0M
2024-04-03 21.51 21.51 21.51 21.51 0.0M
2024-04-02 21.54 21.54 21.50 21.50 0.0M
2024-04-01 21.60 21.64 21.55 21.55 0.0M
2024-03-28 21.67 21.67 21.58 21.62 0.0M
2024-03-27 21.60 21.61 21.57 21.61 0.0M
2024-03-26 21.55 21.56 21.55 21.55 0.0M
2024-03-25 21.63 21.63 21.57 21.57 0.0M
2024-03-22 21.62 21.62 21.62 21.62 0.0M
2024-03-21 21.55 21.55 21.43 21.53 0.0M
2024-03-20 21.48 21.48 21.48 21.48 0.0M
2024-03-19 21.57 21.57 21.57 21.57 0.0M
2024-03-18 21.50 21.53 21.50 21.53 0.0M
2024-03-15 21.57 21.57 21.57 21.57 0.0M
2024-03-14 21.53 21.69 21.53 21.56 0.0M
2024-03-13 21.53 21.58 21.53 21.58 0.0M
2024-03-12 21.56 21.56 21.56 21.56 0.0M
2024-03-11 21.54 21.62 21.54 21.61 0.0M
2024-03-08 21.60 21.60 21.54 21.56 0.0M
2024-03-07 21.49 21.54 21.49 21.54 0.0M
2024-03-06 21.53 21.54 21.49 21.54 0.0M
2024-03-05 21.51 21.55 21.47 21.51 0.0M
2024-03-04 21.49 21.49 21.49 21.49 0.0M
2024-03-01 21.45 21.45 21.45 21.45 0.0M
2024-02-29 21.41 21.43 21.34 21.43 0.0M
2024-02-28 21.38 21.38 21.38 21.38 0.0M
2024-02-27 21.42 21.42 21.42 21.42 0.0M
2024-02-26 21.42 21.42 21.41 21.41 0.0M
2024-02-23 21.47 21.51 21.45 21.45 0.0M
2024-02-22 21.39 21.39 21.39 21.39 0.0M
2024-02-21 21.38 21.38 21.38 21.38 0.0M
2024-02-20 21.42 21.46 21.39 21.45 0.0M
2024-02-16 21.47 21.55 21.47 21.47 0.0M
2024-02-15 21.45 21.48 21.45 21.48 0.0M
2024-02-14 21.43 21.43 21.43 21.43 0.0M
2024-02-13 21.44 21.44 21.44 21.44 0.0M
2024-02-12 21.50 21.55 21.50 21.55 0.0M
2024-02-09 21.49 21.49 21.49 21.49 0.0M
2024-02-08 21.46 21.46 21.46 21.46 0.0M
2024-02-07 21.48 21.48 21.48 21.48 0.0M
2024-02-06 21.40 21.40 21.40 21.40 0.0M
2024-02-05 21.47 21.47 21.47 21.47 0.0M
2024-02-02 21.49 21.49 21.49 21.49 0.0M
2024-02-01 21.51 21.51 21.51 21.51 0.0M
2024-01-31 21.47 21.47 21.47 21.47 0.0M
2024-01-30 21.49 21.49 21.49 21.49 0.0M
2024-01-29 21.47 21.50 21.47 21.47 0.0M
2024-01-26 21.47 21.47 21.47 21.47 0.0M
2024-01-25 21.43 21.43 21.43 21.43 0.0M
2024-01-24 21.45 21.45 21.43 21.43 0.0M
2024-01-23 21.39 21.39 21.39 21.39 0.0M
2024-01-22 21.33 21.37 21.33 21.37 0.0M
2024-01-19 21.38 21.38 21.38 21.38 0.0M
2024-01-18 21.40 21.40 21.40 21.40 0.0M
2024-01-17 21.26 21.30 21.26 21.30 0.0M
2024-01-16 21.54 21.54 21.42 21.42 0.0M
2024-01-12 21.46 21.47 21.46 21.47 0.0M
2024-01-11 21.45 21.45 21.30 21.41 0.0M
2024-01-10 21.44 21.44 21.30 21.41 0.0M
2024-01-09 21.36 21.36 21.36 21.36 0.0M
2024-01-08 21.22 21.34 21.22 21.34 0.0M
2024-01-05 21.18 21.30 21.18 21.30 0.0M
2024-01-04 21.40 21.40 21.30 21.30 0.0M
2024-01-03 21.32 21.32 21.32 21.32 0.0M
2024-01-02 21.40 21.40 21.40 21.40 0.0M