Get the Stockscreener App
22.40
0.09%
-0.0205
Virtus Newfleet Multi-Sector Unconstrained Bond ETF Stock (NFLT) Price History
The historical daily chart and data for Virtus Newfleet Multi-Sector Unconstrained Bond ETF stock (NFLT), show that the latest closing stock price as of May 17, 2024, is $22.40.
- Virtus Newfleet Multi-Sector Unconstrained Bond ETF all-time high stock price is $26.78, occurred on August 17, 2016.
- The lowest Virtus Newfleet Multi-Sector Unconstrained Bond ETF stock price recorded was $0.00 on August 01, 2022. Since then, Virtus Newfleet Multi-Sector Unconstrained Bond ETF's stock price has risen over to $22.40 now.
- The 52-week high stock price for NFLT is $22.73, representing a 1.48% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for NFLT is $21.05, indicating a -6.02% decrease from the current share price, occurred on October 20, 2023.
- The closing price of Virtus Newfleet Multi-Sector Unconstrained Bond ETF (NFLT) stock in the beginning of 2023 was $25.08. The stock closed the year at $21.84, a loss of over -12.92% for the year.
The table below shows more information about NFLT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $22.66 | $22.33 | $0.33 | 20,603.0 | -0.09% |
| May 16, 2024 | $22.65 | $22.36 | $0.29 | 22,938.0 | +0.10% |
| May 15, 2024 | $22.45 | $22.33 | $0.12 | 18,134.0 | +0.18% |
| May 14, 2024 | $22.37 | $22.27 | $0.10 | 27,154.0 | +0.16% |
| May 13, 2024 | $22.35 | $22.25 | $0.10 | 26,985.0 | +0.24% |
| May 10, 2024 | $22.32 | $22.27 | $0.0541 | 20,590.0 | -0.28% |
| May 09, 2024 | $22.36 | $22.27 | $0.0874 | 29,277.0 | +0.37% |
| May 08, 2024 | $22.32 | $22.23 | $0.09 | 22,192.0 | -0.35% |
| May 07, 2024 | $22.37 | $22.26 | $0.11 | 15,607.0 | +0.17% |
| May 06, 2024 | $22.30 | $22.20 | $0.1041 | 16,504.0 | +0.27% |
| May 03, 2024 | $22.27 | $22.16 | $0.1099 | 12,000.0 | +0.46% |
| May 02, 2024 | $22.17 | $22.06 | $0.1099 | 23,553.0 | -0.01% |
| May 01, 2024 | $22.16 | $22.06 | $0.104 | 133,861.0 | +0.32% |
| Apr 30, 2024 | $22.11 | $22.01 | $0.104 | 39,281.0 | -0.32% |
| Apr 29, 2024 | $22.13 | $22.02 | $0.11 | 26,788.0 | +0.27% |
| Apr 26, 2024 | $22.07 | $21.97 | $0.0997 | 25,208.0 | +0.09% |
| Apr 25, 2024 | $22.07 | $21.98 | $0.09 | 29,055.0 | -0.14% |
| Apr 24, 2024 | $22.09 | $22.01 | $0.0817 | 24,868.0 | +0.21% |
| Apr 23, 2024 | $22.12 | $22.03 | $0.087 | 22,759.0 | +0.20% |
| Apr 22, 2024 | $22.07 | $21.99 | $0.08 | 48,619.0 | -0.72% |
| Apr 19, 2024 | $22.16 | $22.05 | $0.11 | 36,183.0 | +0.14% |
Virtus Newfleet Multi-Sector Unconstrained Bond ETF Stock (NFLT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Virtus Newfleet Multi-Sector Unconstrained Bond ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NFLT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Virtus Newfleet Multi-Sector Unconstrained Bond ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Virtus Newfleet Multi-Sector Unconstrained Bond ETF Stock (NFLT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $22.66 | $22.06 | $0.60 | 410,001.0 | +1.53% |
| Apr, 2024 | $22.58 | $21.97 | $0.6097 | 949,874.0 | -1.65% |
| Mar, 2024 | $22.58 | $22.26 | $0.32 | 1,051,637.0 | +0.36% |
| Feb, 2024 | $22.63 | $22.20 | $0.43 | 1,004,468.0 | -0.53% |
| Jan, 2024 | $22.61 | $22.20 | $0.4099 | 441,538.0 | +0.23% |
Virtus Newfleet Multi-Sector Unconstrained Bond ETF Stock (NFLT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.73 | $21.84 | $0.89 | 237,267.0 | +2.23% |
| Nov, 2023 | $21.94 | $21.20 | $0.74 | 189,092.0 | +3.69% |
| Oct, 2023 | $21.53 | $21.05 | $0.4793 | 694,795.0 | -1.83% |
| Sep, 2023 | $22.00 | $21.48 | $0.5232 | 314,179.0 | -2.02% |
| Aug, 2023 | $22.13 | $21.65 | $0.48 | 401,588.0 | -0.59% |
| Jul, 2023 | $22.28 | $21.86 | $0.42 | 172,043.0 | +0.52% |
| Jun, 2023 | $22.13 | $21.93 | $0.1991 | 162,343.0 | +0.12% |
| May, 2023 | $22.29 | $21.77 | $0.52 | 713,340.0 | -1.12% |
| Apr, 2023 | $22.37 | $22.09 | $0.28 | 189,208.0 | +0.45% |
| Mar, 2023 | $22.16 | $21.86 | $0.30 | 164,634.0 | +0.68% |
| Feb, 2023 | $22.70 | $21.92 | $0.78 | 217,002.0 | -2.04% |
| Jan, 2023 | $22.60 | $21.88 | $0.72 | 927,033.0 | +2.73% |
Virtus Newfleet Multi-Sector Unconstrained Bond ETF Stock (NFLT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $22.46 | $21.81 | $0.6489 | 715,900.0 | -0.73% |
| Nov, 2022 | $22.00 | $21.34 | $0.66 | 1,055,629.0 | +2.68% |
| Oct, 2022 | $21.74 | $21.15 | $0.5899 | 1,268,820.0 | +0.02% |
| Sep, 2022 | $22.34 | $21.38 | $0.9599 | 394,875.0 | -3.86% |
| Aug, 2022 | $22.77 | $0.00 | $22.77 | 490,992.0 | -1.31% |
| Jul, 2022 | $22.61 | $22.00 | $0.61 | 615,070.0 | +2.38% |
| Jun, 2022 | $22.97 | $22.02 | $0.95 | 516,339.0 | -3.75% |
| May, 2022 | $23.29 | $22.64 | $0.6536 | 636,010.0 | -1.40% |
| Apr, 2022 | $23.95 | $23.23 | $0.715 | 195,929.0 | -2.66% |
| Mar, 2022 | $24.41 | $23.65 | $0.76 | 265,984.0 | -1.89% |
| Feb, 2022 | $24.83 | $24.05 | $0.78 | 90,544.0 | -1.52% |
| Jan, 2022 | $25.09 | $24.65 | $0.44 | 105,580.0 | -1.65% |
0.27%
0.02%
Cap:
|
Volume (24h):