Virtus Newfleet Multi-Sector Bond ETF (NFLT)

Historical Prices For Virtus Newfleet Multi-Sector Bond ETF (NFLT)

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	22.25	22.52	22.25	22.33	50,990	22.33
4/30/2025	22.39	22.51	22.32	22.36	65,660	22.36
4/29/2025	22.48	22.48	22.35	22.40	44,889	22.40
4/28/2025	22.52	22.52	22.34	22.48	20,099	22.48
4/25/2025	22.50	22.50	22.30	22.37	39,155	22.37
4/24/2025	22.40	22.40	22.20	22.37	109,489	22.37
4/23/2025	22.27	22.38	22.10	22.30	47,885	22.30
4/22/2025	21.97	22.21	21.97	22.16	29,282	22.16
4/21/2025	21.98	22.22	21.98	22.06	54,466	22.06
4/17/2025	22.13	22.34	22.13	22.31	26,153	22.19
4/16/2025	22.36	22.36	22.17	22.29	81,750	22.17
4/15/2025	22.21	22.25	22.14	22.25	38,543	22.13
4/14/2025	22.28	22.28	22.03	22.03	30,831	21.91
4/11/2025	22.17	22.17	21.87	22.11	32,334	21.99
4/10/2025	22.14	22.21	21.96	22.08	55,933	21.96
4/09/2025	22.12	22.35	21.94	22.35	108,189	22.23
4/08/2025	22.36	22.36	22.05	22.17	46,784	22.05
4/07/2025	22.41	22.41	22.17	22.17	118,655	22.05
4/04/2025	22.70	22.70	22.17	22.46	149,469	22.34
4/03/2025	22.55	22.70	22.52	22.53	161,735	22.41
4/02/2025	22.61	22.61	22.55	22.58	36,158	22.46
4/01/2025	22.53	22.61	22.53	22.60	44,743	22.48
3/31/2025	22.64	22.64	22.52	22.57	44,745	22.45
3/28/2025	22.54	22.55	22.51	22.55	40,296	22.43
3/27/2025	22.56	22.56	22.48	22.54	41,409	22.42
3/26/2025	22.66	22.66	22.52	22.53	25,965	22.42
3/25/2025	22.62	22.62	22.53	22.58	38,683	22.46
3/24/2025	22.64	22.68	22.48	22.58	55,647	22.46
3/21/2025	22.63	22.63	22.53	22.58	27,530	22.46
3/20/2025	22.58	22.61	22.55	22.57	149,055	22.45
3/19/2025	22.56	22.68	22.56	22.65	39,922	22.43
3/18/2025	22.60	22.63	22.58	22.61	42,662	22.39
3/17/2025	22.63	22.63	22.58	22.63	34,162	22.40
3/14/2025	22.67	22.67	22.56	22.61	58,494	22.39
3/13/2025	22.59	22.81	22.37	22.61	41,594	22.39
3/12/2025	22.59	22.65	22.58	22.59	60,028	22.37
3/11/2025	22.68	22.71	22.60	22.62	42,672	22.40
3/10/2025	22.66	22.72	22.66	22.70	30,639	22.48
3/07/2025	22.70	22.74	22.66	22.70	44,845	22.48
3/06/2025	22.58	22.74	22.58	22.68	24,730	22.46
3/05/2025	22.80	22.80	22.68	22.73	29,219	22.51
3/04/2025	22.65	22.81	22.65	22.71	50,912	22.49
3/03/2025	22.80	22.80	22.67	22.79	14,868	22.57
2/28/2025	22.66	22.79	22.66	22.79	20,133	22.57
2/27/2025	22.81	22.81	22.68	22.75	36,934	22.53
2/26/2025	22.62	22.75	22.62	22.75	35,607	22.53
2/25/2025	22.68	22.73	22.59	22.70	34,145	22.48
2/24/2025	22.55	22.65	22.55	22.61	40,697	22.39
2/21/2025	22.52	22.75	22.52	22.63	42,429	22.41
2/20/2025	22.50	22.60	22.50	22.57	38,455	22.34
2/19/2025	22.51	22.71	22.51	22.62	75,569	22.28
2/18/2025	22.67	22.69	22.61	22.63	22,425	22.29
2/14/2025	22.76	22.76	22.62	22.70	39,964	22.36
2/13/2025	22.60	22.67	22.53	22.58	54,100	22.24
2/12/2025	22.66	22.66	22.50	22.58	72,343	22.24
2/11/2025	22.60	22.65	22.56	22.63	30,513	22.29
2/10/2025	22.55	22.69	22.55	22.66	65,683	22.32
2/07/2025	22.66	22.69	22.60	22.61	75,222	22.27
2/06/2025	22.78	22.78	22.62	22.71	214,124	22.37
2/05/2025	22.74	22.75	22.46	22.69	913,135	22.35
2/04/2025	22.67	22.70	22.52	22.60	40,643	22.26
2/03/2025	22.56	22.67	22.53	22.59	49,477	22.25