Virtus Newfleet Multi-Sector Bond ETF (NFLT)

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

Date Range:

2025-01-11 - 2025-04-11

Date	Open	High	Low	Close	Volume	Adjusted Close
4/10/2025	22.14	22.21	21.96	22.08	55,933	22.08
4/09/2025	22.12	22.35	21.94	22.35	108,189	22.35
4/08/2025	22.36	22.36	22.05	22.17	46,784	22.17
4/07/2025	22.41	22.41	22.17	22.17	118,655	22.17
4/04/2025	22.70	22.70	22.17	22.46	108,145	22.46
4/03/2025	22.55	22.70	22.52	22.53	161,735	22.53
4/02/2025	22.61	22.61	22.55	22.58	36,158	22.58
4/01/2025	22.53	22.61	22.53	22.60	44,743	22.60
3/31/2025	22.64	22.64	22.52	22.57	44,745	22.57
3/28/2025	22.54	22.55	22.51	22.55	40,296	22.55
3/27/2025	22.56	22.56	22.48	22.54	41,409	22.54
3/26/2025	22.66	22.66	22.52	22.53	25,965	22.53
3/25/2025	22.62	22.62	22.53	22.58	38,683	22.58
3/24/2025	22.64	22.68	22.48	22.58	55,647	22.58
3/21/2025	22.63	22.63	22.53	22.58	27,530	22.58
3/20/2025	22.58	22.61	22.55	22.57	149,055	22.57
3/19/2025	22.56	22.68	22.56	22.65	39,922	22.55
3/18/2025	22.60	22.63	22.58	22.61	42,662	22.51
3/17/2025	22.63	22.63	22.58	22.63	34,162	22.52
3/14/2025	22.67	22.67	22.56	22.61	58,494	22.51
3/13/2025	22.59	22.81	22.37	22.61	41,594	22.51
3/12/2025	22.59	22.65	22.58	22.59	60,028	22.49
3/11/2025	22.68	22.71	22.60	22.62	42,672	22.52
3/10/2025	22.66	22.72	22.66	22.70	30,639	22.59
3/07/2025	22.70	22.74	22.66	22.70	44,845	22.60
3/06/2025	22.58	22.74	22.58	22.68	24,730	22.57
3/05/2025	22.80	22.80	22.68	22.73	29,219	22.62
3/04/2025	22.65	22.81	22.65	22.71	50,912	22.60
3/03/2025	22.80	22.80	22.67	22.79	14,868	22.68
2/28/2025	22.66	22.79	22.66	22.79	20,133	22.68
2/27/2025	22.81	22.81	22.68	22.75	36,934	22.64
2/26/2025	22.62	22.75	22.62	22.75	35,607	22.64
2/25/2025	22.68	22.73	22.59	22.70	34,145	22.59
2/24/2025	22.55	22.65	22.55	22.61	40,697	22.51
2/21/2025	22.52	22.75	22.52	22.63	42,429	22.53
2/20/2025	22.50	22.60	22.50	22.57	38,455	22.46
2/19/2025	22.51	22.71	22.51	22.62	75,569	22.40
2/18/2025	22.67	22.69	22.61	22.63	22,425	22.41
2/14/2025	22.76	22.76	22.62	22.70	39,964	22.48
2/13/2025	22.60	22.67	22.53	22.58	54,100	22.36
2/12/2025	22.66	22.66	22.50	22.58	72,343	22.36
2/11/2025	22.60	22.65	22.56	22.63	30,513	22.41
2/10/2025	22.55	22.69	22.55	22.66	65,683	22.44
2/07/2025	22.66	22.69	22.60	22.61	75,222	22.39
2/06/2025	22.78	22.78	22.62	22.71	214,124	22.49
2/05/2025	22.74	22.75	22.46	22.69	913,135	22.47
2/04/2025	22.67	22.70	22.52	22.60	40,643	22.38
2/03/2025	22.56	22.67	22.53	22.59	49,477	22.37
1/31/2025	22.71	22.71	22.57	22.64	10,934	22.42
1/30/2025	22.75	22.75	22.57	22.70	158,535	22.48
1/29/2025	22.76	22.82	22.57	22.72	39,013	22.50
1/28/2025	22.71	22.71	22.51	22.61	59,465	22.39
1/27/2025	22.66	22.68	22.55	22.66	54,042	22.44
1/24/2025	22.53	22.56	22.47	22.53	34,930	22.31
1/23/2025	22.49	22.54	22.42	22.47	28,122	22.25
1/22/2025	22.50	22.57	22.47	22.54	54,935	22.32
1/21/2025	22.55	22.56	22.45	22.55	33,844	22.33
1/17/2025	22.62	22.62	22.48	22.59	47,248	22.30
1/16/2025	22.57	22.57	22.46	22.55	99,380	22.27
1/15/2025	22.43	22.50	22.40	22.49	83,873	22.21
1/14/2025	22.31	22.42	22.31	22.31	93,886	22.03
1/13/2025	22.31	22.42	22.29	22.34	206,032	22.06