Virtus Newfleet ABS/MBS ETF (VABS)

Last Price24.26

Change-0.00 (-0.02%)

NYSE · Last Trade: Jan 1st, 4:13 AM EST

Historical Prices For Virtus Newfleet ABS/MBS ETF (VABS)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	24.26	24.28	24.22	24.25	4,701	24.25
12/30/2025	24.25	24.27	24.22	24.26	2,500	24.26
12/29/2025	24.26	24.26	24.10	24.22	22,113	24.22
12/26/2025	24.25	24.25	24.25	24.25	1,046	24.25
12/24/2025	24.23	24.25	24.23	24.24	9,611	24.24
12/23/2025	24.21	24.22	24.20	24.22	2,897	24.22
12/22/2025	24.22	24.23	24.22	24.23	670	24.23
12/19/2025	24.38	24.40	24.38	24.39	381	24.39
12/18/2025	24.38	24.38	24.38	24.38	304	24.38
12/17/2025	24.36	24.37	24.36	24.37	2,391	24.37
12/16/2025	24.35	24.37	24.35	24.37	477	24.37
12/15/2025	24.34	24.35	24.31	24.35	1,491	24.35
12/12/2025	24.34	24.34	24.28	24.33	10,664	24.33
12/11/2025	24.39	24.39	24.33	24.33	1,244	24.33
12/10/2025	24.32	24.32	24.32	24.32	154	24.32
12/09/2025	24.30	24.30	24.29	24.29	2,234	24.29
12/08/2025	24.28	24.31	24.28	24.30	1,621	24.30
12/05/2025	24.31	24.32	24.31	24.32	725	24.32
12/04/2025	24.35	24.35	24.33	24.33	751	24.33
12/03/2025	24.35	24.36	24.35	24.36	1,140	24.36
12/02/2025	24.31	24.32	24.31	24.32	909	24.32
12/01/2025	24.25	24.31	24.25	24.31	1,173	24.31
11/28/2025	24.34	24.34	24.33	24.34	1,635	24.34
11/26/2025	24.32	24.33	24.32	24.33	795	24.33
11/25/2025	24.31	24.33	24.31	24.32	1,645	24.32
11/24/2025	24.29	24.31	24.28	24.29	1,219	24.29
11/21/2025	24.28	24.30	24.27	24.30	3,123	24.30
11/20/2025	24.25	24.27	24.25	24.27	541	24.27
11/19/2025	24.36	24.38	24.32	24.35	4,427	24.35
11/18/2025	24.36	24.36	24.35	24.35	676	24.35
11/17/2025	24.34	24.34	24.31	24.34	8,757	24.34
11/14/2025	24.35	24.35	24.30	24.33	9,816	24.33
11/13/2025	24.32	24.35	24.32	24.34	1,206	24.34
11/12/2025	24.36	24.36	24.35	24.35	2,907	24.35
11/11/2025	24.35	24.35	24.33	24.34	2,504	24.34
11/10/2025	24.33	24.33	24.13	24.31	7,895	24.31
11/07/2025	24.33	24.33	24.33	24.33	217	24.33
11/06/2025	24.31	24.33	24.28	24.33	4,341	24.33
11/05/2025	24.28	24.28	24.27	24.27	507	24.27
11/04/2025	24.31	24.32	24.31	24.32	18,466	24.32
11/03/2025	24.28	24.29	24.24	24.29	5,811	24.29
10/31/2025	24.28	24.28	24.26	24.27	2,723	24.27
10/30/2025	24.30	24.30	24.30	24.30	694	24.30
10/29/2025	24.35	24.35	24.32	24.32	1,878	24.32
10/28/2025	24.34	24.34	24.34	24.34	1,141	24.34
10/27/2025	24.33	24.36	24.33	24.36	1,482	24.36
10/24/2025	24.34	24.34	24.32	24.34	1,464	24.34
10/23/2025	24.33	24.33	24.33	24.33	259	24.33
10/22/2025	24.32	24.36	24.32	24.34	724	24.34
10/21/2025	24.34	24.34	24.33	24.34	1,628	24.34
10/20/2025	24.34	24.37	24.32	24.34	3,184	24.34
10/17/2025	24.43	24.43	24.43	24.43	320	24.43
10/16/2025	24.39	24.43	24.39	24.43	1,779	24.43
10/15/2025	24.41	24.41	24.39	24.39	589	24.39
10/14/2025	24.38	24.40	24.38	24.40	1,303	24.40
10/13/2025	24.38	24.39	24.37	24.39	1,387	24.39
10/10/2025	24.38	24.38	24.33	24.38	1,011	24.38
10/09/2025	24.32	24.34	24.32	24.33	2,677	24.33
10/08/2025	24.34	24.34	24.33	24.33	400	24.33
10/07/2025	24.35	24.37	24.34	24.36	5,085	24.36
10/06/2025	24.34	24.35	24.34	24.34	2,158	24.34
10/03/2025	24.35	24.35	24.35	24.35	128	24.35
10/02/2025	24.34	24.34	24.29	24.34	3,596	24.34
10/01/2025	24.38	24.38	24.37	24.38	3,852	24.38