Virtus Newfleet ABS/MBS ETF (VABS)

24.48Last Price

-0.02 (-0.08%)Change

Date Range:

2024-12-13 - 2025-03-13

Date	Open	High	Low	Close	Volume	Adjusted Close
3/12/2025	24.49	24.49	24.41	24.48	3,562	24.48
3/11/2025	24.50	24.52	24.46	24.50	5,081	24.50
3/10/2025	24.48	24.50	24.36	24.43	101,265	24.43
3/07/2025	24.61	24.61	24.49	24.50	3,141	24.50
3/06/2025	24.44	24.50	24.42	24.48	5,629	24.48
3/05/2025	24.51	24.51	24.38	24.45	22,307	24.45
3/04/2025	24.56	24.62	24.54	24.54	12,932	24.54
3/03/2025	24.47	24.69	24.47	24.67	12,587	24.67
2/28/2025	24.48	24.61	24.48	24.49	11,244	24.49
2/27/2025	24.45	24.45	24.42	24.43	2,648	24.43
2/26/2025	24.42	24.45	24.42	24.45	1,825	24.45
2/25/2025	24.43	24.48	24.40	24.43	2,764	24.43
2/24/2025	24.38	24.55	24.36	24.52	7,247	24.52
2/21/2025	24.32	24.39	24.32	24.36	3,459	24.36
2/20/2025	24.29	24.33	24.29	24.32	3,733	24.32
2/19/2025	24.36	24.36	24.34	24.36	3,193	24.30
2/18/2025	24.35	24.38	24.35	24.38	2,475	24.32
2/14/2025	24.35	24.37	24.35	24.36	4,115	24.30
2/13/2025	24.29	24.33	24.29	24.32	6,057	24.26
2/12/2025	24.30	24.30	24.27	24.28	1,775	24.22
2/11/2025	24.32	24.34	24.32	24.33	3,538	24.27
2/10/2025	24.52	24.52	24.34	24.41	115,632	24.35
2/07/2025	24.34	24.34	24.33	24.33	2,273	24.27
2/06/2025	24.37	24.38	24.36	24.36	22,254	24.30
2/05/2025	24.36	24.41	24.33	24.34	2,807	24.28
2/04/2025	24.31	24.34	24.31	24.32	272	24.27
2/03/2025	24.29	24.31	24.29	24.30	1,321,254	24.24
1/31/2025	24.33	24.37	24.30	24.32	3,681	24.26
1/30/2025	24.32	24.33	24.31	24.32	686	24.26
1/29/2025	24.31	24.32	24.30	24.30	2,406	24.25
1/28/2025	24.31	24.46	24.30	24.33	8,198	24.27
1/27/2025	24.34	24.34	24.32	24.32	1,090	24.27
1/24/2025	24.26	24.34	24.22	24.29	22,271	24.23
1/23/2025	24.25	24.32	24.25	24.27	10,693	24.21
1/22/2025	24.24	24.32	24.24	24.25	15,071	24.20
1/21/2025	24.26	24.43	24.25	24.42	18,581	24.36
1/17/2025	24.27	24.30	24.26	24.30	6,704	24.21
1/16/2025	24.23	24.36	24.23	24.33	8,177	24.24
1/15/2025	24.26	24.26	24.23	24.25	6,138	24.15
1/14/2025	24.20	24.23	24.20	24.23	20,715	24.13
1/13/2025	24.20	24.21	24.17	24.18	220,246	24.09
1/10/2025	24.19	24.20	24.19	24.19	10,750	24.10
1/08/2025	24.20	24.23	24.19	24.21	2,308	24.12
1/07/2025	24.19	24.19	24.19	24.19	1,266	24.10
1/06/2025	24.17	24.20	24.17	24.18	3,395	24.09
1/03/2025	24.20	24.20	24.18	24.18	173	24.09
1/02/2025	24.18	24.18	24.18	24.18	38	24.08
12/31/2024	24.18	0.00	24.18	24.17	0	24.08
12/30/2024	24.17	24.18	24.17	24.18	4,438	24.09
12/27/2024	24.16	24.16	24.14	24.14	681	24.05
12/26/2024	24.14	24.15	24.14	24.15	904	24.05
12/24/2024	24.12	24.14	24.12	24.14	105	24.05
12/23/2024	24.13	24.13	24.11	24.13	1,712	24.04
12/20/2024	24.14	24.14	24.11	24.13	1,188	24.03
12/19/2024	24.28	24.30	24.28	24.30	782	24.04
12/18/2024	24.30	24.32	24.25	24.25	1,480	24.00
12/17/2024	24.30	24.31	24.30	24.30	2,841	24.04
12/16/2024	24.32	24.32	24.29	24.30	1,062	24.05
12/13/2024	24.30	24.30	24.29	24.29	115	24.03