Virtus Newfleet Multi-Sector Bond ETF NFLT
22.17 USD -0.06 (-0.27%)
As ofNov 13, 2026, 3:59 PM EST
22.13 Day range 22.22
22.07 52-week range 23.30
- YTD
- -3.78%
- 1 year
- -4.23%
NFLT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.24 | 22.22 | 22.13 | 22.17 | -0.06 | -0.27% | 415,695 |
| Nov 12, 2026 | 22.20 | 22.28 | 22.15 | 22.23 | -0.05 | -0.22% | 96,900 |
| Nov 11, 2026 | 22.34 | 22.42 | 22.25 | 22.28 | +0.01 | +0.04% | 681,700 |
| Nov 10, 2026 | 22.29 | 22.35 | 22.21 | 22.27 | -0.15 | -0.67% | 64,800 |
| Nov 9, 2026 | 22.41 | 22.45 | 22.30 | 22.42 | -0.01 | -0.04% | 139,700 |
| Nov 6, 2026 | 22.32 | 22.43 | 22.28 | 22.43 | +0.08 | +0.36% | 50,300 |
| Nov 5, 2026 | 22.33 | 22.43 | 22.27 | 22.35 | +0.09 | +0.40% | 319,700 |
| Nov 4, 2026 | 22.24 | 22.38 | 22.24 | 22.26 | -0.01 | -0.04% | 110,100 |
| Nov 3, 2026 | 22.33 | 22.33 | 22.20 | 22.27 | 0.00 | 0.00% | 156,700 |
| Nov 2, 2026 | 22.26 | 22.29 | 22.22 | 22.27 | +0.08 | +0.36% | 857,200 |
| Oct 30, 2026 | 22.23 | 22.29 | 22.19 | 22.19 | -0.09 | -0.40% | 68,200 |
| Oct 29, 2026 | 22.28 | 22.29 | 22.18 | 22.28 | +0.09 | +0.41% | 154,300 |
| Oct 28, 2026 | 22.21 | 22.23 | 22.17 | 22.19 | +0.03 | +0.14% | 123,200 |
| Oct 27, 2026 | 22.18 | 22.25 | 22.14 | 22.16 | -0.03 | -0.14% | 429,900 |
| Oct 26, 2026 | 22.15 | 22.20 | 22.12 | 22.19 | +0.03 | +0.14% | 357,300 |
| Oct 23, 2026 | 22.20 | 22.20 | 22.14 | 22.16 | -0.07 | -0.31% | 64,500 |
| Oct 22, 2026 | 22.15 | 22.23 | 22.10 | 22.23 | +0.09 | +0.41% | 72,900 |
| Oct 21, 2026 | 22.16 | 22.16 | 22.08 | 22.14 | +0.03 | +0.14% | 95,500 |
| Oct 20, 2026 | 22.16 | 22.16 | 22.03 | 22.11 | -0.08 | -0.36% | 72,500 |
| Oct 19, 2026 | 22.17 | 22.30 | 22.17 | 22.19 | -0.12 | -0.54% | 53,700 |
| Oct 16, 2026 | 22.31 | 22.33 | 22.21 | 22.31 | +0.05 | +0.22% | 63,100 |
| Oct 15, 2026 | 22.21 | 22.33 | 22.21 | 22.26 | +0.04 | +0.18% | 66,700 |
| Oct 14, 2026 | 22.07 | 22.22 | 22.07 | 22.22 | 0.00 | 0.00% | 128,700 |
| Oct 13, 2026 | 22.27 | 22.27 | 22.16 | 22.22 | +0.02 | +0.09% | 268,600 |
| Oct 12, 2026 | 22.07 | 22.23 | 22.07 | 22.20 | -0.03 | -0.13% | 99,900 |
| Oct 9, 2026 | 22.26 | 22.26 | 22.16 | 22.23 | -0.03 | -0.13% | 128,800 |
| Oct 8, 2026 | 22.18 | 22.26 | 22.10 | 22.26 | +0.09 | +0.41% | 174,000 |
| Oct 7, 2026 | 22.10 | 22.17 | 22.07 | 22.17 | -0.02 | -0.09% | 106,900 |
| Oct 6, 2026 | 22.23 | 22.23 | 22.12 | 22.19 | +0.07 | +0.32% | 110,700 |
| Oct 5, 2026 | 22.10 | 22.13 | 22.06 | 22.12 | 0.00 | 0.00% | 75,500 |
| Oct 2, 2026 | 22.09 | 22.17 | 22.07 | 22.12 | +0.04 | +0.18% | 652,500 |
| Oct 1, 2026 | 21.97 | 22.13 | 21.97 | 22.08 | +0.01 | +0.05% | 102,600 |
| Sep 30, 2026 | 22.18 | 22.18 | 22.04 | 22.07 | -0.04 | -0.18% | 419,100 |
| Sep 29, 2026 | 22.09 | 22.16 | 22.07 | 22.11 | -0.04 | -0.18% | 941,800 |
| Sep 28, 2026 | 22.17 | 22.19 | 22.11 | 22.15 | -0.12 | -0.54% | 170,600 |
| Sep 25, 2026 | 22.25 | 22.27 | 22.18 | 22.27 | +0.03 | +0.13% | 204,000 |
| Sep 24, 2026 | 22.32 | 22.33 | 22.23 | 22.24 | -0.09 | -0.40% | 82,100 |
| Sep 23, 2026 | 22.45 | 22.45 | 22.30 | 22.33 | -0.11 | -0.49% | 144,100 |
| Sep 22, 2026 | 22.50 | 22.52 | 22.42 | 22.44 | -0.06 | -0.27% | 149,800 |
| Sep 21, 2026 | 22.54 | 22.54 | 22.42 | 22.50 | -0.03 | -0.13% | 478,300 |
| Sep 18, 2026 | 22.55 | 22.55 | 22.50 | 22.53 | -0.03 | -0.13% | 56,200 |
| Sep 17, 2026 | 22.52 | 22.62 | 22.43 | 22.56 | +0.09 | +0.40% | 104,700 |
| Sep 16, 2026 | 22.51 | 22.57 | 22.45 | 22.47 | -0.03 | -0.13% | 86,400 |
| Sep 15, 2026 | 22.49 | 22.52 | 22.47 | 22.50 | -0.02 | -0.09% | 76,100 |
| Sep 14, 2026 | 22.52 | 22.60 | 22.47 | 22.52 | -0.04 | -0.18% | 125,300 |
| Sep 11, 2026 | 22.55 | 22.68 | 22.55 | 22.56 | -0.02 | -0.09% | 80,700 |
| Sep 10, 2026 | 22.68 | 22.68 | 22.56 | 22.58 | -0.12 | -0.53% | 49,800 |
| Sep 9, 2026 | 22.70 | 22.74 | 22.64 | 22.70 | -0.03 | -0.13% | 65,900 |
| Sep 8, 2026 | 22.72 | 22.80 | 22.69 | 22.73 | -0.05 | -0.22% | 44,600 |
| Sep 4, 2026 | 22.80 | 22.81 | 22.71 | 22.78 | +0.10 | +0.44% | 52,000 |
| Sep 3, 2026 | 22.72 | 22.82 | 22.68 | 22.68 | -0.05 | -0.22% | 483,500 |
| Sep 2, 2026 | 22.64 | 22.74 | 22.64 | 22.73 | +0.10 | +0.44% | 80,400 |
| Sep 1, 2026 | 22.68 | 22.75 | 22.63 | 22.63 | -0.10 | -0.44% | 61,100 |
| Aug 31, 2026 | 22.73 | 22.74 | 22.68 | 22.73 | -0.01 | -0.04% | 41,700 |
| Aug 28, 2026 | 22.78 | 22.80 | 22.72 | 22.74 | -0.12 | -0.52% | 31,500 |
| Aug 27, 2026 | 22.83 | 22.86 | 22.75 | 22.86 | +0.06 | +0.26% | 42,000 |
| Aug 26, 2026 | 22.80 | 22.81 | 22.75 | 22.80 | -0.02 | -0.09% | 160,000 |
| Aug 25, 2026 | 22.76 | 22.84 | 22.76 | 22.82 | +0.09 | +0.40% | 46,800 |
| Aug 24, 2026 | 22.77 | 22.77 | 22.72 | 22.73 | +0.01 | +0.04% | 66,500 |
| Aug 21, 2026 | 22.71 | 22.78 | 22.69 | 22.72 | 0.00 | 0.00% | 47,900 |
| Aug 20, 2026 | 22.79 | 22.92 | 22.70 | 22.72 | -0.19 | -0.83% | 272,700 |
| Aug 19, 2026 | 22.85 | 22.92 | 22.82 | 22.91 | +0.10 | +0.44% | 59,100 |
| Aug 18, 2026 | 22.82 | 22.82 | 22.78 | 22.81 | -0.02 | -0.09% | 435,000 |
| Aug 17, 2026 | 22.84 | 22.86 | 22.80 | 22.83 | -0.01 | -0.04% | 53,200 |
| Aug 14, 2026 | 22.82 | 22.91 | 22.82 | 22.84 | -0.02 | -0.09% | 55,200 |
65 days, newest first. Daily bars as drawn on the NFLT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.