Virtus Newfleet ABS/MBS ETF (VABS)

Last Price24.34

Change-0.01 (-0.04%)

NYSE · Last Trade: Mar 5th, 6:35 PM EST

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

Date Range:

2025-12-05 - 2026-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2026	24.33	24.34	24.33	24.34	1,250	24.34
3/04/2026	24.37	24.37	24.36	24.36	176	24.36
3/03/2026	24.37	24.40	24.37	24.37	2,893	24.37
3/02/2026	24.39	24.39	24.33	24.36	1,214	24.36
2/27/2026	24.40	24.42	24.40	24.42	32,419	24.42
2/26/2026	24.36	24.37	24.36	24.37	552	24.37
2/25/2026	24.35	24.35	24.35	24.35	581	24.35
2/24/2026	24.37	24.37	24.36	24.36	161	24.36
2/23/2026	24.35	24.37	24.35	24.36	321	24.36
2/20/2026	24.33	24.34	24.33	24.33	1,133	24.33
2/19/2026	24.44	24.44	24.44	24.44	123	24.33
2/18/2026	24.42	24.44	24.42	24.43	4,893	24.32
2/17/2026	24.46	24.48	24.46	24.48	2,104	24.38
2/13/2026	24.45	24.46	24.40	24.46	5,990	24.36
2/12/2026	24.43	24.43	24.43	24.43	159	24.32
2/11/2026	24.38	24.39	24.38	24.39	1,750	24.28
2/10/2026	24.40	24.41	24.39	24.39	207,727	24.29
2/09/2026	24.38	24.39	24.38	24.39	2,263	24.28
2/06/2026	24.38	24.38	24.38	24.38	1,224	24.27
2/05/2026	24.36	24.38	24.36	24.38	157	24.27
2/04/2026	24.31	24.33	24.31	24.33	949	24.22
2/03/2026	24.32	24.33	24.31	24.32	428	24.21
2/02/2026	24.32	24.32	24.30	24.31	854	24.20
1/30/2026	24.31	24.32	24.31	24.32	5,868	24.21
1/29/2026	24.29	24.30	24.29	24.30	3,383	24.19
1/28/2026	24.28	24.29	24.27	24.29	965	24.18
1/27/2026	24.29	24.29	24.28	24.29	1,210	24.18
1/26/2026	24.27	24.29	24.27	24.28	1,090	24.17
1/23/2026	24.27	24.28	24.26	24.27	6,886	24.16
1/22/2026	24.25	24.25	24.24	24.25	1,063	24.14
1/21/2026	24.25	24.26	24.25	24.26	432	24.15
1/20/2026	24.25	24.26	24.25	24.25	3,605	24.15
1/16/2026	24.31	24.32	24.31	24.32	1,669	24.16
1/15/2026	24.31	24.32	24.31	24.32	2,770	24.16
1/14/2026	24.30	24.32	24.27	24.32	4,885	24.16
1/13/2026	24.30	24.31	24.29	24.30	1,114	24.15
1/12/2026	24.28	24.31	24.28	24.30	2,523	24.14
1/09/2026	24.24	24.29	24.24	24.29	485	24.13
1/08/2026	24.28	24.28	24.27	24.28	684	24.12
1/07/2026	24.28	24.29	24.27	24.29	983	24.13
1/06/2026	24.28	24.28	24.27	24.28	3,026	24.12
1/05/2026	24.27	24.28	24.27	24.28	1,857	24.12
1/02/2026	24.25	24.27	24.12	24.25	9,725	24.10
12/31/2025	24.26	24.28	24.22	24.25	4,701	24.10
12/30/2025	24.25	24.27	24.22	24.26	2,500	24.10
12/29/2025	24.26	24.26	24.10	24.22	22,113	24.06
12/26/2025	24.25	24.25	24.25	24.25	1,046	24.09
12/24/2025	24.23	24.25	24.23	24.24	9,611	24.08
12/23/2025	24.21	24.22	24.20	24.22	2,897	24.06
12/22/2025	24.22	24.23	24.22	24.23	670	24.07
12/19/2025	24.38	24.40	24.38	24.39	381	24.08
12/18/2025	24.38	24.38	24.38	24.38	304	24.07
12/17/2025	24.36	24.37	24.36	24.37	2,391	24.06
12/16/2025	24.35	24.37	24.35	24.37	477	24.06
12/15/2025	24.34	24.35	24.31	24.35	1,491	24.04
12/12/2025	24.34	24.34	24.28	24.33	10,664	24.02
12/11/2025	24.39	24.39	24.33	24.33	1,244	24.03
12/10/2025	24.32	24.32	24.32	24.32	154	24.02
12/09/2025	24.30	24.30	24.29	24.29	2,234	23.99
12/08/2025	24.28	24.31	24.28	24.30	1,621	23.99