Virtus ETF Trust II Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)
25.89
-0.02 (-0.08%)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
3/13/2025 | 25.89 | 25.89 | 25.89 | 25.89 | 0 | 25.89 |
3/12/2025 | 25.91 | 25.91 | 25.91 | 25.91 | 0 | 25.91 |
3/11/2025 | 25.92 | 25.92 | 25.92 | 25.92 | 20 | 25.92 |
3/10/2025 | 25.92 | 25.92 | 25.92 | 25.92 | 0 | 25.92 |
3/07/2025 | 25.91 | 25.91 | 25.91 | 25.91 | 0 | 25.91 |
3/06/2025 | 25.91 | 25.91 | 25.91 | 25.91 | 0 | 25.91 |
3/05/2025 | 25.92 | 25.92 | 25.92 | 25.92 | 0 | 25.92 |
3/04/2025 | 25.93 | 25.93 | 25.93 | 25.93 | 0 | 25.93 |
3/03/2025 | 25.92 | 25.92 | 25.92 | 25.92 | 1 | 25.92 |
2/28/2025 | 25.94 | 25.94 | 25.94 | 25.94 | 302 | 25.94 |
2/27/2025 | 26.43 | 26.43 | 25.89 | 25.89 | 1,809 | 25.89 |
2/26/2025 | 25.88 | 25.88 | 25.88 | 25.88 | 13 | 25.88 |
2/25/2025 | 25.86 | 25.86 | 25.86 | 25.86 | 0 | 25.86 |
2/24/2025 | 25.83 | 25.83 | 25.83 | 25.83 | 0 | 25.83 |
2/21/2025 | 25.81 | 25.81 | 25.81 | 25.81 | 0 | 25.81 |
2/20/2025 | 25.79 | 25.79 | 25.79 | 25.79 | 0 | 25.79 |
2/19/2025 | 25.88 | 25.88 | 25.88 | 25.88 | 2 | 25.77 |
2/18/2025 | 25.89 | 25.89 | 25.89 | 25.89 | 0 | 25.78 |
2/14/2025 | 25.88 | 25.88 | 25.88 | 25.88 | 0 | 25.78 |
2/13/2025 | 26.36 | 26.36 | 25.87 | 25.87 | 1,800 | 25.76 |
2/12/2025 | 25.83 | 25.83 | 25.83 | 25.83 | 1 | 25.72 |
2/11/2025 | 25.88 | 25.88 | 25.88 | 25.88 | 0 | 25.77 |
2/10/2025 | 25.87 | 25.87 | 25.87 | 25.87 | 10 | 25.76 |
2/07/2025 | 25.88 | 25.88 | 25.88 | 25.88 | 0 | 25.77 |
2/06/2025 | 25.88 | 25.88 | 25.88 | 25.88 | 6 | 25.78 |
2/05/2025 | 25.87 | 25.87 | 25.87 | 25.87 | 0 | 25.77 |
2/04/2025 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | 25.74 |
2/03/2025 | 25.86 | 25.86 | 25.86 | 25.86 | 0 | 25.75 |
1/31/2025 | 25.87 | 25.87 | 25.87 | 25.87 | 100 | 25.76 |
1/30/2025 | 25.86 | 25.86 | 25.86 | 25.86 | 0 | 25.75 |
1/29/2025 | 25.82 | 25.82 | 25.82 | 25.82 | 80 | 25.71 |
1/28/2025 | 25.86 | 25.86 | 25.86 | 25.86 | 3 | 25.75 |
1/27/2025 | 25.81 | 25.81 | 25.81 | 25.81 | 2 | 25.70 |
1/24/2025 | 25.82 | 25.82 | 25.81 | 25.81 | 548 | 25.70 |
1/23/2025 | 25.77 | 25.77 | 25.77 | 25.77 | 24 | 25.66 |
1/22/2025 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | 25.66 |
1/21/2025 | 25.77 | 25.77 | 25.77 | 25.77 | 1 | 25.66 |
1/17/2025 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | 25.65 |
1/16/2025 | 25.78 | 25.78 | 25.78 | 25.78 | 0 | 25.63 |
1/15/2025 | 25.72 | 25.72 | 25.72 | 25.72 | 2 | 25.57 |
1/14/2025 | 25.69 | 25.69 | 25.69 | 25.69 | 0 | 25.54 |
1/13/2025 | 25.68 | 25.68 | 25.68 | 25.68 | 0 | 25.53 |
1/10/2025 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | 25.55 |
1/08/2025 | 25.71 | 25.71 | 25.71 | 25.71 | 0 | 25.56 |
1/07/2025 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | 25.58 |
1/06/2025 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | 25.58 |
1/03/2025 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | 25.58 |
1/02/2025 | 25.72 | 25.72 | 25.72 | 25.72 | 13 | 25.57 |
12/31/2024 | 25.69 | 0.00 | 25.71 | 25.71 | 0 | 25.56 |
12/30/2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25 | 25.54 |
12/27/2024 | 25.68 | 25.68 | 25.68 | 25.68 | 100 | 25.54 |
12/26/2024 | 25.67 | 25.67 | 25.67 | 25.67 | 7 | 25.52 |
12/24/2024 | 25.66 | 25.66 | 25.66 | 25.66 | 100 | 25.51 |
12/23/2024 | 25.66 | 25.66 | 25.66 | 25.66 | 11 | 25.51 |
12/20/2024 | 25.66 | 25.66 | 25.66 | 25.66 | 0 | 25.51 |
12/19/2024 | 25.84 | 25.84 | 25.84 | 25.84 | 115 | 25.49 |
12/18/2024 | 25.87 | 25.87 | 25.87 | 25.87 | 90 | 25.52 |
12/17/2024 | 25.89 | 25.89 | 25.89 | 25.89 | 0 | 25.54 |
12/16/2024 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | 25.55 |