Virtus Newfleet Multi-Sector Bond ETF (NFLT)

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

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	22.98	22.98	22.74	22.83	49,896	22.83
7/02/2025	22.73	22.87	22.71	22.85	100,768	22.85
7/01/2025	22.75	22.92	22.73	22.77	66,192	22.77
6/30/2025	22.80	22.83	22.72	22.83	65,403	22.83
6/27/2025	22.89	22.89	22.66	22.67	57,643	22.67
6/26/2025	22.72	23.30	22.64	22.74	108,459	22.74
6/25/2025	22.56	22.75	22.56	22.72	72,661	22.72
6/24/2025	22.77	22.77	22.61	22.69	90,061	22.69
6/23/2025	22.79	22.79	22.59	22.59	58,861	22.59
6/20/2025	22.66	22.66	22.53	22.62	36,607	22.62
6/18/2025	22.70	22.77	22.52	22.76	58,770	22.65
6/17/2025	22.64	22.71	22.60	22.67	106,423	22.56
6/16/2025	22.67	22.70	22.58	22.63	357,541	22.52
6/13/2025	22.75	22.75	22.61	22.61	26,330	22.50
6/12/2025	22.53	22.76	22.52	22.52	91,453	22.41
6/11/2025	22.48	22.71	22.47	22.56	41,239	22.45
6/10/2025	22.59	22.64	22.54	22.58	21,810	22.47
6/09/2025	22.54	22.61	22.24	22.55	36,525	22.45
6/06/2025	22.61	22.63	22.48	22.54	53,788	22.43
6/05/2025	22.61	22.65	22.54	22.59	20,143	22.48
6/04/2025	22.46	22.68	22.46	22.65	35,463	22.54
6/03/2025	22.35	22.62	22.35	22.62	57,476	22.51
6/02/2025	22.45	22.57	22.44	22.57	36,447	22.46
5/30/2025	22.55	22.59	22.43	22.58	41,083	22.47
5/29/2025	23.46	23.46	22.35	22.43	61,607	22.32
5/28/2025	22.57	22.57	22.21	22.56	40,817	22.45
5/27/2025	22.51	22.66	22.36	22.53	47,689	22.42
5/23/2025	22.38	22.49	22.25	22.47	32,272	22.36
5/22/2025	22.33	22.44	22.19	22.44	36,989	22.33
5/21/2025	22.50	22.50	22.26	22.44	52,658	22.33
5/20/2025	22.54	22.54	22.43	22.51	26,538	22.40
5/19/2025	22.59	22.61	22.41	22.56	25,710	22.34
5/16/2025	22.67	22.67	22.48	22.48	25,682	22.26
5/15/2025	22.34	22.55	22.34	22.55	22,723	22.33
5/14/2025	22.48	22.55	22.39	22.40	48,884	22.18
5/13/2025	22.60	22.60	22.41	22.56	59,283	22.34
5/12/2025	22.77	22.77	22.38	22.54	77,144	22.32
5/09/2025	22.51	22.52	22.32	22.33	69,978	22.12
5/08/2025	22.75	22.75	22.33	22.33	60,229	22.12
5/07/2025	22.51	22.51	22.34	22.49	27,446	22.27
5/06/2025	22.20	22.45	22.20	22.45	47,722	22.23
5/05/2025	22.35	22.42	22.28	22.39	38,539	22.18
5/02/2025	22.22	22.44	22.22	22.41	62,907	22.19
5/01/2025	22.25	22.52	22.25	22.33	50,990	22.12
4/30/2025	22.39	22.51	22.32	22.36	65,660	22.15
4/29/2025	22.48	22.48	22.35	22.40	44,889	22.18
4/28/2025	22.52	22.52	22.34	22.48	20,099	22.26
4/25/2025	22.50	22.50	22.30	22.37	39,155	22.15
4/24/2025	22.40	22.40	22.20	22.37	109,489	22.16
4/23/2025	22.27	22.38	22.10	22.30	47,885	22.09
4/22/2025	21.97	22.21	21.97	22.16	29,282	21.95
4/21/2025	21.98	22.22	21.98	22.06	54,466	21.85
4/17/2025	22.13	22.34	22.13	22.31	26,153	21.98
4/16/2025	22.36	22.36	22.17	22.29	81,750	21.96
4/15/2025	22.21	22.25	22.14	22.25	38,543	21.92
4/14/2025	22.28	22.28	22.03	22.03	30,831	21.70
4/11/2025	22.17	22.17	21.87	22.11	32,334	21.78
4/10/2025	22.14	22.21	21.96	22.08	55,933	21.75
4/09/2025	22.12	22.35	21.94	22.35	108,189	22.02
4/08/2025	22.36	22.36	22.05	22.17	46,784	21.84
4/07/2025	22.41	22.41	22.17	22.17	118,655	21.84