Virtus Newfleet ABS/MBS ETF (VABS)

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

Date Range:

2025-01-11 - 2025-04-11

Date	Open	High	Low	Close	Volume	Adjusted Close
4/10/2025	24.22	24.27	24.22	24.25	973	24.25
4/09/2025	24.30	24.33	24.11	24.27	7,343	24.27
4/08/2025	24.27	24.35	24.23	24.35	3,653	24.35
4/07/2025	24.47	24.47	24.18	24.38	7,270	24.38
4/04/2025	24.52	24.55	24.46	24.47	4,476	24.47
4/03/2025	24.48	24.48	24.43	24.48	2,005	24.48
4/02/2025	24.41	24.41	24.34	24.40	4,589	24.40
4/01/2025	24.39	24.39	24.33	24.36	6,205	24.36
3/31/2025	24.39	24.39	24.38	24.39	313	24.39
3/28/2025	24.37	24.37	24.34	24.37	622	24.37
3/27/2025	24.32	24.32	24.32	24.32	326	24.32
3/26/2025	24.30	24.31	24.29	24.29	1,162	24.29
3/25/2025	24.35	24.35	24.33	24.33	1,538	24.33
3/24/2025	24.31	24.32	24.27	24.30	24,947	24.30
3/21/2025	24.36	24.36	24.29	24.33	38,033	24.33
3/20/2025	24.34	24.34	24.21	24.32	75,251	24.32
3/19/2025	24.39	24.42	24.39	24.41	3,065	24.31
3/18/2025	24.40	24.42	24.29	24.40	39,405	24.30
3/17/2025	24.42	24.42	24.33	24.38	32,006	24.28
3/14/2025	24.49	24.49	24.41	24.42	1,342	24.31
3/13/2025	24.45	24.49	24.37	24.46	11,399	24.35
3/12/2025	24.49	24.49	24.41	24.48	3,562	24.37
3/11/2025	24.50	24.52	24.46	24.50	5,081	24.39
3/10/2025	24.48	24.50	24.36	24.43	101,265	24.33
3/07/2025	24.61	24.61	24.49	24.50	3,141	24.39
3/06/2025	24.44	24.50	24.42	24.48	5,629	24.38
3/05/2025	24.51	24.51	24.38	24.45	22,307	24.34
3/04/2025	24.56	24.62	24.54	24.54	12,932	24.44
3/03/2025	24.47	24.69	24.47	24.67	12,587	24.57
2/28/2025	24.48	24.61	24.48	24.49	11,244	24.39
2/27/2025	24.45	24.45	24.42	24.43	2,648	24.32
2/26/2025	24.42	24.45	24.42	24.45	1,825	24.34
2/25/2025	24.43	24.48	24.40	24.43	2,764	24.32
2/24/2025	24.38	24.55	24.36	24.52	7,247	24.42
2/21/2025	24.32	24.39	24.32	24.36	3,459	24.25
2/20/2025	24.29	24.33	24.29	24.32	3,733	24.21
2/19/2025	24.36	24.36	24.34	24.36	3,193	24.20
2/18/2025	24.35	24.38	24.35	24.38	2,475	24.21
2/14/2025	24.35	24.37	24.35	24.36	4,115	24.19
2/13/2025	24.29	24.33	24.29	24.32	6,057	24.15
2/12/2025	24.30	24.30	24.27	24.28	1,775	24.12
2/11/2025	24.32	24.34	24.32	24.33	3,538	24.17
2/10/2025	24.52	24.52	24.34	24.41	115,632	24.25
2/07/2025	24.34	24.34	24.33	24.33	2,273	24.17
2/06/2025	24.37	24.38	24.36	24.36	22,254	24.20
2/05/2025	24.36	24.41	24.33	24.34	2,807	24.18
2/04/2025	24.31	24.34	24.31	24.32	272	24.16
2/03/2025	24.29	24.31	24.29	24.30	1,321,254	24.13
1/31/2025	24.33	24.37	24.30	24.32	3,681	24.16
1/30/2025	24.32	24.33	24.31	24.32	686	24.15
1/29/2025	24.31	24.32	24.30	24.30	2,406	24.14
1/28/2025	24.31	24.46	24.30	24.33	8,198	24.16
1/27/2025	24.34	24.34	24.32	24.32	1,090	24.16
1/24/2025	24.26	24.34	24.22	24.29	22,271	24.13
1/23/2025	24.25	24.32	24.25	24.27	10,693	24.10
1/22/2025	24.24	24.32	24.24	24.25	15,071	24.09
1/21/2025	24.26	24.43	24.25	24.42	18,581	24.26
1/17/2025	24.27	24.30	24.26	24.30	6,704	24.10
1/16/2025	24.23	24.36	24.23	24.33	8,177	24.14
1/15/2025	24.26	24.26	24.23	24.25	6,138	24.05
1/14/2025	24.20	24.23	24.20	24.23	20,715	24.03
1/13/2025	24.20	24.21	24.17	24.18	220,246	23.99