Get the Stockscreener App
24.17
0.08%
-0.02
Virtus Newfleet Abs Mbs Etf Stock (VABS) Price History
The historical daily chart and data for Virtus Newfleet Abs Mbs Etf stock (VABS), show that the latest closing stock price as of January 08, 2025, is $24.17.
- Virtus Newfleet Abs Mbs Etf all-time high stock price is $24.55, occurred on September 16, 2024.
- The lowest Virtus Newfleet Abs Mbs Etf stock price recorded was $0.00 on July 09, 2024. Since then, Virtus Newfleet Abs Mbs Etf's stock price has risen over to $24.17 now.
- The 52-week high stock price for VABS is $24.55, representing a 1.57% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for VABS is $23.72, indicating a -1.86% decrease from the current share price, occurred on January 17, 2024.
The table below shows more information about VABS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 08, 2025 | $24.23 | $24.19 | $0.0357 | 2,308.0 | +0.10% |
| Jan 07, 2025 | $24.19 | $24.19 | $0.0046 | 1,266.0 | +0.02% |
| Jan 06, 2025 | $24.20 | $24.17 | $0.0299 | 3,363.0 | +0.02% |
| Jan 03, 2025 | $24.20 | $24.18 | $0.0154 | 173.0 | +0.02% |
| Jan 02, 2025 | $24.18 | $24.18 | $0.00 | 38.00 | +0.02% |
| Dec 31, 2024 | $24.20 | $24.15 | $0.0489 | 1,991.0 | -0.04% |
| Dec 30, 2024 | $24.18 | $24.17 | $0.0052 | 4,438.0 | +0.14% |
| Dec 27, 2024 | $24.16 | $24.14 | $0.0149 | 681.0 | -0.00% |
| Dec 26, 2024 | $24.15 | $24.14 | $0.0059 | 904.0 | +0.02% |
| Dec 24, 2024 | $24.14 | $24.12 | $0.02 | 105.0 | +0.04% |
| Dec 23, 2024 | $24.13 | $24.11 | $0.02 | 1,712.0 | +0.02% |
| Dec 20, 2024 | $24.14 | $24.11 | $0.0218 | 1,188.0 | -0.70% |
| Dec 19, 2024 | $24.30 | $24.28 | $0.015 | 782.0 | +0.16% |
| Dec 18, 2024 | $24.32 | $24.25 | $0.065 | 1,480.0 | -0.19% |
| Dec 17, 2024 | $24.31 | $24.30 | $0.010 | 2,841.0 | -0.02% |
| Dec 16, 2024 | $24.32 | $24.29 | $0.0342 | 1,062.0 | +0.06% |
| Dec 13, 2024 | $24.30 | $24.29 | $0.0083 | 115.0 | -0.04% |
| Dec 12, 2024 | $24.30 | $24.30 | $0.00 | 2,004.0 | +0.00% |
| Dec 11, 2024 | $24.31 | $24.24 | $0.07 | 2,276.0 | -0.04% |
Virtus Newfleet Abs Mbs Etf Stock (VABS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Virtus Newfleet Abs Mbs Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VABS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Virtus Newfleet Abs Mbs Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Virtus Newfleet Abs Mbs Etf Stock (VABS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $24.23 | $24.17 | $0.0599 | 9,456.0 | +0.19% |
Virtus Newfleet Abs Mbs Etf Stock (VABS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.33 | $24.11 | $0.22 | 23,639.0 | -0.29% |
| Nov, 2024 | $24.27 | $24.14 | $0.13 | 25,859.0 | +0.22% |
| Oct, 2024 | $24.40 | $24.16 | $0.2399 | 71,074.0 | -0.63% |
| Sep, 2024 | $24.55 | $24.34 | $0.21 | 55,092.0 | +0.15% |
| Aug, 2024 | $24.36 | $24.25 | $0.115 | 3,530.0 | +0.47% |
| Jul, 2024 | $24.20 | $24.00 | $0.2064 | 1,652.0 | +0.79% |
| Jun, 2024 | $24.09 | $23.95 | $0.14 | 4,978.0 | +0.31% |
| May, 2024 | $23.99 | $23.87 | $0.1141 | 9,039.0 | +0.46% |
| Apr, 2024 | $24.00 | $23.81 | $0.19 | 43,711.0 | -0.60% |
| Mar, 2024 | $23.98 | $23.85 | $0.1271 | 5,674.0 | +0.46% |
| Feb, 2024 | $23.89 | $23.79 | $0.10 | 30,664.0 | +0.02% |
| Jan, 2024 | $23.87 | $23.60 | $0.2655 | 46,496.0 | +0.95% |
Virtus Newfleet Abs Mbs Etf Stock (VABS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.71 | $23.54 | $0.18 | 103,059.0 | +0.72% |
| Nov, 2023 | $23.51 | $23.33 | $0.18 | 48,586.0 | +0.51% |
| Oct, 2023 | $23.46 | $23.27 | $0.1899 | 9,950.0 | +0.00% |
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):