Virtus Newfleet Multi-Sector Bond ETF (NFLT)

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

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	22.45	22.57	22.44	22.57	36,447	22.57
5/30/2025	22.55	22.59	22.43	22.58	41,083	22.58
5/29/2025	23.46	23.46	22.35	22.43	61,607	22.43
5/28/2025	22.57	22.57	22.21	22.56	40,817	22.56
5/27/2025	22.51	22.66	22.36	22.53	47,689	22.53
5/23/2025	22.38	22.49	22.25	22.47	32,272	22.47
5/22/2025	22.33	22.44	22.19	22.44	36,989	22.44
5/21/2025	22.50	22.50	22.26	22.44	52,658	22.44
5/20/2025	22.54	22.54	22.43	22.51	26,538	22.51
5/19/2025	22.59	22.61	22.41	22.56	25,710	22.45
5/16/2025	22.67	22.67	22.48	22.48	25,682	22.37
5/15/2025	22.34	22.55	22.34	22.55	22,723	22.44
5/14/2025	22.48	22.55	22.39	22.40	48,884	22.29
5/13/2025	22.60	22.60	22.41	22.56	59,283	22.45
5/12/2025	22.77	22.77	22.38	22.54	77,144	22.43
5/09/2025	22.51	22.52	22.32	22.33	69,978	22.22
5/08/2025	22.75	22.75	22.33	22.33	60,229	22.22
5/07/2025	22.51	22.51	22.34	22.49	27,446	22.38
5/06/2025	22.20	22.45	22.20	22.45	47,722	22.34
5/05/2025	22.35	22.42	22.28	22.39	38,539	22.28
5/02/2025	22.22	22.44	22.22	22.41	62,907	22.30
5/01/2025	22.25	22.52	22.25	22.33	50,990	22.22
4/30/2025	22.39	22.51	22.32	22.36	65,660	22.25
4/29/2025	22.48	22.48	22.35	22.40	44,889	22.29
4/28/2025	22.52	22.52	22.34	22.48	20,099	22.37
4/25/2025	22.50	22.50	22.30	22.37	39,155	22.26
4/24/2025	22.40	22.40	22.20	22.37	109,489	22.26
4/23/2025	22.27	22.38	22.10	22.30	47,885	22.19
4/22/2025	21.97	22.21	21.97	22.16	29,282	22.06
4/21/2025	21.98	22.22	21.98	22.06	54,466	21.95
4/17/2025	22.13	22.34	22.13	22.31	26,153	22.08
4/16/2025	22.36	22.36	22.17	22.29	81,750	22.07
4/15/2025	22.21	22.25	22.14	22.25	38,543	22.03
4/14/2025	22.28	22.28	22.03	22.03	30,831	21.81
4/11/2025	22.17	22.17	21.87	22.11	32,334	21.89
4/10/2025	22.14	22.21	21.96	22.08	55,933	21.86
4/09/2025	22.12	22.35	21.94	22.35	108,189	22.12
4/08/2025	22.36	22.36	22.05	22.17	46,784	21.95
4/07/2025	22.41	22.41	22.17	22.17	118,655	21.95
4/04/2025	22.70	22.70	22.17	22.46	149,469	22.23
4/03/2025	22.55	22.70	22.52	22.53	161,735	22.30
4/02/2025	22.61	22.61	22.55	22.58	36,158	22.36
4/01/2025	22.53	22.61	22.53	22.60	44,743	22.37
3/31/2025	22.64	22.64	22.52	22.57	44,745	22.34
3/28/2025	22.54	22.55	22.51	22.55	40,296	22.32
3/27/2025	22.56	22.56	22.48	22.54	41,409	22.31
3/26/2025	22.66	22.66	22.52	22.53	25,965	22.31
3/25/2025	22.62	22.62	22.53	22.58	38,683	22.35
3/24/2025	22.64	22.68	22.48	22.58	55,647	22.35
3/21/2025	22.63	22.63	22.53	22.58	27,530	22.35
3/20/2025	22.58	22.61	22.55	22.57	149,055	22.34
3/19/2025	22.56	22.68	22.56	22.65	39,922	22.32
3/18/2025	22.60	22.63	22.58	22.61	42,662	22.28
3/17/2025	22.63	22.63	22.58	22.63	34,162	22.29
3/14/2025	22.67	22.67	22.56	22.61	58,494	22.28
3/13/2025	22.59	22.81	22.37	22.61	41,594	22.28
3/12/2025	22.59	22.65	22.58	22.59	60,028	22.26
3/11/2025	22.68	22.71	22.60	22.62	42,672	22.29
3/10/2025	22.66	22.72	22.66	22.70	30,639	22.37
3/07/2025	22.70	22.74	22.66	22.70	44,845	22.37
3/06/2025	22.58	22.74	22.58	22.68	24,730	22.35
3/05/2025	22.80	22.80	22.68	22.73	29,219	22.40
3/04/2025	22.65	22.81	22.65	22.71	50,912	22.38
3/03/2025	22.80	22.80	22.67	22.79	14,868	22.46