Get the Stockscreener App
22.66
0.18%
0.0128
After Hours:
22.63
-0.035
-0.15%
Virtus Newfleet Multi Sector Unconstrained Bond Etf Stock (NFLT) Price History
The historical daily chart and data for Virtus Newfleet Multi Sector Unconstrained Bond Etf stock (NFLT), show that the latest closing stock price as of November 18, 2024, is $22.66.
- Virtus Newfleet Multi Sector Unconstrained Bond Etf all-time high stock price is $26.78, occurred on August 17, 2016.
- The lowest Virtus Newfleet Multi Sector Unconstrained Bond Etf stock price recorded was $0.00 on August 01, 2022. Since then, Virtus Newfleet Multi Sector Unconstrained Bond Etf's stock price has risen over to $22.66 now.
- The 52-week high stock price for NFLT is $23.32, representing a 2.87% increase from the current share price, occurred on August 20, 2024.
- The 52-week low stock price for NFLT is $21.44, indicating a -5.40% decrease from the current share price, occurred on November 24, 2023.
- The closing price of Virtus Newfleet Multi Sector Unconstrained Bond Etf (NFLT) stock in the beginning of 2023 was $25.08. The stock closed the year at $21.84, a loss of over -12.92% for the year.
The table below shows more information about NFLT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $22.70 | $22.58 | $0.1192 | 62,040.0 | -0.10% |
| Nov 15, 2024 | $22.73 | $22.59 | $0.1398 | 40,874.0 | -0.23% |
| Nov 14, 2024 | $22.75 | $22.64 | $0.1068 | 196,325.0 | +0.29% |
| Nov 13, 2024 | $22.94 | $22.59 | $0.35 | 32,775.0 | -0.35% |
| Nov 12, 2024 | $22.74 | $22.64 | $0.0962 | 98,137.0 | -0.13% |
| Nov 11, 2024 | $22.82 | $22.68 | $0.1399 | 49,790.0 | -0.02% |
| Nov 08, 2024 | $22.81 | $22.60 | $0.21 | 113,347.0 | -0.07% |
| Nov 07, 2024 | $22.83 | $22.62 | $0.2083 | 25,831.0 | +0.84% |
| Nov 06, 2024 | $22.70 | $22.58 | $0.12 | 32,478.0 | -0.47% |
| Nov 05, 2024 | $22.86 | $22.64 | $0.22 | 83,945.0 | +0.11% |
| Nov 04, 2024 | $22.71 | $22.63 | $0.0788 | 26,948.0 | +0.13% |
| Nov 01, 2024 | $22.70 | $22.60 | $0.1007 | 41,693.0 | +0.00% |
| Oct 31, 2024 | $22.70 | $22.61 | $0.09 | 15,463.0 | -0.40% |
| Oct 30, 2024 | $22.74 | $22.65 | $0.0857 | 14,961.0 | +0.04% |
| Oct 29, 2024 | $22.76 | $22.62 | $0.139 | 19,938.0 | +0.04% |
| Oct 28, 2024 | $22.77 | $22.65 | $0.12 | 23,542.0 | +0.22% |
| Oct 25, 2024 | $22.76 | $22.55 | $0.21 | 37,045.0 | -0.31% |
| Oct 24, 2024 | $22.73 | $22.59 | $0.14 | 90,254.0 | +0.19% |
| Oct 23, 2024 | $22.70 | $22.59 | $0.1099 | 11,339.0 | -0.01% |
| Oct 22, 2024 | $22.92 | $22.65 | $0.27 | 32,745.0 | -0.18% |
| Oct 21, 2024 | $22.90 | $22.72 | $0.18 | 42,802.0 | -0.96% |
Virtus Newfleet Multi Sector Unconstrained Bond Etf Stock (NFLT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Virtus Newfleet Multi Sector Unconstrained Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NFLT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Virtus Newfleet Multi Sector Unconstrained Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Virtus Newfleet Multi Sector Unconstrained Bond Etf Stock (NFLT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $22.94 | $22.58 | $0.36 | 804,183.0 | +0.00% |
| Oct, 2024 | $23.21 | $22.55 | $0.66 | 1,321,468.0 | -1.86% |
| Sep, 2024 | $23.24 | $22.75 | $0.49 | 1,749,637.0 | +1.05% |
| Aug, 2024 | $23.32 | $22.51 | $0.8063 | 1,314,323.0 | +0.97% |
| Jul, 2024 | $22.63 | $22.17 | $0.46 | 472,781.0 | +1.25% |
| Jun, 2024 | $22.55 | $22.25 | $0.2999 | 1,119,398.0 | +0.34% |
| May, 2024 | $22.66 | $22.06 | $0.60 | 620,620.0 | +0.84% |
| Apr, 2024 | $22.58 | $21.97 | $0.6097 | 949,874.0 | -1.65% |
| Mar, 2024 | $22.58 | $22.26 | $0.32 | 1,051,637.0 | +0.36% |
| Feb, 2024 | $22.63 | $22.20 | $0.43 | 1,004,468.0 | -0.53% |
| Jan, 2024 | $22.61 | $22.20 | $0.4099 | 441,538.0 | +0.23% |
Virtus Newfleet Multi Sector Unconstrained Bond Etf Stock (NFLT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.73 | $21.84 | $0.89 | 237,267.0 | +2.23% |
| Nov, 2023 | $21.94 | $21.20 | $0.74 | 189,092.0 | +3.69% |
| Oct, 2023 | $21.53 | $21.05 | $0.4793 | 694,795.0 | -1.83% |
| Sep, 2023 | $22.00 | $21.48 | $0.5232 | 314,179.0 | -2.02% |
| Aug, 2023 | $22.13 | $21.65 | $0.48 | 401,588.0 | -0.59% |
| Jul, 2023 | $22.28 | $21.86 | $0.42 | 172,043.0 | +0.52% |
| Jun, 2023 | $22.13 | $21.93 | $0.1991 | 162,343.0 | +0.12% |
| May, 2023 | $22.29 | $21.77 | $0.52 | 713,340.0 | -1.12% |
| Apr, 2023 | $22.37 | $22.09 | $0.28 | 189,208.0 | +0.45% |
| Mar, 2023 | $22.16 | $21.86 | $0.30 | 164,634.0 | +0.68% |
| Feb, 2023 | $22.70 | $21.92 | $0.78 | 217,002.0 | -2.04% |
| Jan, 2023 | $22.60 | $21.88 | $0.72 | 927,033.0 | +2.73% |
Virtus Newfleet Multi Sector Unconstrained Bond Etf Stock (NFLT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $22.46 | $21.81 | $0.6489 | 715,900.0 | -0.73% |
| Nov, 2022 | $22.00 | $21.34 | $0.66 | 1,055,629.0 | +2.68% |
| Oct, 2022 | $21.74 | $21.15 | $0.5899 | 1,268,820.0 | +0.02% |
| Sep, 2022 | $22.34 | $21.38 | $0.9599 | 394,875.0 | -3.86% |
| Aug, 2022 | $22.77 | $0.00 | $22.77 | 490,992.0 | -1.31% |
| Jul, 2022 | $22.61 | $22.00 | $0.61 | 615,070.0 | +2.38% |
| Jun, 2022 | $22.97 | $22.02 | $0.95 | 516,339.0 | -3.75% |
| May, 2022 | $23.29 | $22.64 | $0.6536 | 636,010.0 | -1.40% |
| Apr, 2022 | $23.95 | $23.23 | $0.715 | 195,929.0 | -2.66% |
| Mar, 2022 | $24.41 | $23.65 | $0.76 | 265,984.0 | -1.89% |
| Feb, 2022 | $24.83 | $24.05 | $0.78 | 90,544.0 | -1.52% |
| Jan, 2022 | $25.09 | $24.65 | $0.44 | 105,580.0 | -1.65% |
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):