Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Virtus Newfleet ABS/MBS ETF (VABS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.82+0.02 (+0.10%)
At close: 02:36PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202124.8024.8024.8024.8024.80100
Dec 03, 202124.8224.8224.8224.8224.82-
Dec 02, 202124.8024.8024.8024.8024.80100
Dec 01, 202124.8124.8124.8124.8124.81100
Nov 30, 202124.8224.8224.8224.8224.82-
Nov 29, 202124.8224.8224.8224.8224.82100
Nov 26, 202124.8424.8424.8424.8424.84100
Nov 24, 202124.7724.7724.7724.7724.77-
Nov 23, 202124.7824.7824.7824.7824.78-
Nov 22, 202124.8124.8124.7824.7824.78400
Nov 19, 202124.8724.8724.8724.8724.87-
Nov 18, 202124.8524.8524.8524.8524.85-
Nov 17, 202124.8524.8524.8524.8524.85-
Nov 16, 202124.8424.8424.8424.8424.84-
Nov 15, 202124.8324.8424.8324.8424.84700
Nov 12, 202124.8524.8524.8524.8524.85-
Nov 11, 202124.8424.8424.8424.8424.84100
Nov 10, 202124.8624.8624.8624.8624.86-
Nov 09, 202124.9124.9124.9124.9124.91100
Nov 08, 202124.8924.8924.8924.8924.89100
Nov 05, 202124.9224.9224.9224.9224.92-
Nov 04, 202124.9124.9124.9124.9124.91-
Nov 03, 202124.8824.8824.8824.8824.88400
Nov 02, 202124.8924.8924.8924.8924.89-
Nov 01, 202124.8624.8624.8624.8624.86100
Oct 29, 202124.8924.8924.8924.8924.89100
Oct 28, 202124.8724.8724.8724.8724.87100
Oct 27, 202124.8924.8924.8924.8924.89-
Oct 26, 202124.8824.8824.8824.8824.88100
Oct 25, 202124.8924.8924.8924.8924.89100
Oct 22, 202124.8824.8824.8824.8824.88-
Oct 21, 202124.8824.8824.8824.8824.88-
Oct 20, 202124.9024.9024.9024.9024.90100
Oct 19, 202124.9224.9224.9224.9224.92-
Oct 18, 202124.9324.9324.9324.9324.93-
Oct 15, 202124.9424.9424.9424.9424.94-
Oct 14, 202124.9724.9724.9724.9724.97100
Oct 13, 202124.9524.9524.9524.9524.95-
Oct 12, 202124.9824.9824.9824.9824.98100
Oct 11, 202124.9524.9524.9524.9524.95-
Oct 08, 202124.9824.9824.9824.9824.98-
Oct 07, 202124.9824.9824.9824.9824.98-
Oct 06, 202125.0025.0024.9924.9924.99500
Oct 05, 202124.9924.9924.9924.9924.99-
Oct 04, 202125.0125.0225.0125.0125.01900
Oct 01, 202124.9925.0024.9025.0025.001,700
Sep 30, 202124.9924.9924.9924.9924.99100
Sep 29, 202124.9724.9824.9724.9824.982,300
Sep 28, 202124.9724.9724.9724.9724.97700
Sep 27, 202124.9724.9824.9724.9724.97400
Sep 24, 202124.9824.9824.9724.9724.97100
Sep 23, 202124.9824.9824.9824.9824.982,700
Sep 22, 202125.0025.0025.0025.0025.00-
Sep 21, 202125.0025.0025.0025.0025.002,700
Sep 20, 202125.0025.0025.0025.0025.002,700
Sep 17, 202125.0125.0125.0125.0125.01-
Sep 16, 202125.0225.0225.0225.0225.02-
Sep 15, 202125.0325.0325.0325.0325.032,700
Sep 14, 202125.0425.0425.0425.0425.042,700
Sep 13, 202125.0225.0225.0225.0225.02-
Sep 10, 202125.0325.0325.0325.0325.03-
Sep 09, 202125.0325.0425.0325.0425.041,400
Sep 08, 202125.0325.0825.0225.0825.0823,600
Sep 07, 202125.0325.0325.0325.0325.03-
Sep 03, 202125.0325.0325.0325.0325.03100
Sep 02, 202125.0325.0325.0325.0325.03100
Sep 01, 202125.0425.0425.0325.0325.03400
Aug 31, 202125.0425.0425.0325.0325.032,800
Aug 30, 202125.0325.0325.0325.0325.03100
Aug 27, 202125.0325.0325.0225.0225.02900
Aug 26, 202125.0025.0125.0025.0125.01600
Aug 25, 202125.0225.0225.0025.0025.005,400
Aug 24, 202125.0125.0225.0125.0125.017,200
Aug 23, 202125.0225.0425.0225.0225.0212,500
Aug 20, 202125.0225.0225.0125.0125.01400
Aug 19, 202125.0725.0725.0625.0625.061,000
Aug 18, 202125.0625.3525.0625.0725.0747,500
Aug 17, 202125.0625.0625.0625.0625.06-
Aug 16, 202125.0625.0625.0625.0625.06-
Aug 13, 202125.0425.0425.0425.0425.04-
Aug 12, 202125.0325.0325.0325.0325.03-
Aug 11, 202125.0425.0425.0325.0325.03100
Aug 10, 202125.0125.0125.0125.0125.012,400
Aug 09, 202125.0225.0225.0225.0225.02-
Aug 06, 202125.0325.0325.0325.0325.03-
Aug 05, 202125.0525.0625.0525.0525.052,200
Aug 04, 202125.0625.0625.0625.0625.06-
Aug 03, 202125.0725.0725.0625.0625.06400
Aug 02, 202125.0725.0725.0725.0725.07-
Jul 30, 202125.0525.0525.0525.0525.05100
Jul 29, 202125.0425.0425.0425.0425.04301,800
Jul 28, 202125.0725.0725.0725.0725.07301,800
Jul 27, 202125.0625.0625.0625.0625.06-
Jul 26, 202125.0525.0525.0525.0525.05301,800
Jul 23, 202125.0525.0525.0525.0525.05-
Jul 22, 202125.0625.0625.0625.0625.06-
Jul 21, 202125.0525.0525.0525.0525.05301,800
Jul 20, 202125.0425.0425.0425.0425.04301,800
Jul 20, 20210.018 Dividend
Jul 19, 202125.0525.0525.0525.0525.03-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement