MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NFLT — Virtus Newfleet Multi-Sector Bond ETF
NYSE ArcaVirtus Newfleet Multi-Sector Bond ETF
$22.12
+0.00(+0.00%)
- O
- 22.11
- H
- 22.13
- L
- 22.06
- V
- 75.46K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$22.12
Period Return-0.81%
Period High$23.51
Period Low$21.97
Avg Daily Volume80.9K
Total Trading Days365
NFLT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $22.11 | $22.13 | $22.06 | $22.12 | +$0.00 | +0.00% | 75,457 | $22.08 | $22.06 $22.13 |
| Oct 2, 2026 | $22.09 | $22.16 | $22.07 | $22.12 | +$0.04 | +0.16% | 652,525 | $22.09 | $22.07 $22.16 |
| Oct 1, 2026 | $21.97 | $22.13 | $21.97 | $22.09 | +$0.02 | +0.07% | 102,589 | $22.09 | $21.97 $22.13 |
| Sep 30, 2026 | $22.18 | $22.18 | $22.04 | $22.07 | $-0.04 | -0.18% | 419,136 | $22.08 | $22.04 $22.18 |
| Sep 29, 2026 | $22.09 | $22.16 | $22.07 | $22.11 | $-0.04 | -0.18% | 941,761 | $22.12 | $22.07 $22.16 |
| Sep 28, 2026 | $22.17 | $22.19 | $22.11 | $22.15 | $-0.12 | -0.54% | 170,554 | $22.15 | $22.11 $22.19 |
| Sep 25, 2026 | $22.25 | $22.27 | $22.18 | $22.27 | +$0.03 | +0.13% | 203,963 | $22.24 | $22.18 $22.27 |
| Sep 24, 2026 | $22.32 | $22.33 | $22.23 | $22.24 | $-0.09 | -0.38% | 82,112 | $22.26 | $22.23 $22.33 |
| Sep 23, 2026 | $22.45 | $22.45 | $22.30 | $22.33 | $-0.12 | -0.51% | 144,132 | $22.33 | $22.30 $22.45 |
| Sep 22, 2026 | $22.51 | $22.52 | $22.42 | $22.44 | $-0.06 | -0.24% | 149,825 | $22.45 | $22.42 $22.52 |
| Sep 21, 2026 | $22.54 | $22.54 | $22.42 | $22.50 | $-0.04 | -0.16% | 478,308 | $22.48 | $22.42 $22.54 |
| Sep 18, 2026 | $22.55 | $22.55 | $22.50 | $22.53 | $-0.03 | -0.14% | 56,152 | $22.54 | $22.50 $22.55 |
| Sep 17, 2026 | $22.52 | $22.62 | $22.43 | $22.56 | +$0.09 | +0.40% | 104,654 | $22.52 | $22.43 $22.62 |
| Sep 16, 2026 | $22.51 | $22.57 | $22.45 | $22.47 | $-0.03 | -0.13% | 86,359 | $22.49 | $22.45 $22.57 |
| Sep 15, 2026 | $22.49 | $22.53 | $22.47 | $22.50 | $-0.02 | -0.09% | 76,112 | $22.49 | $22.47 $22.53 |
| Sep 14, 2026 | $22.52 | $22.60 | $22.47 | $22.52 | $-0.04 | -0.17% | 125,351 | $22.51 | $22.47 $22.60 |
| Sep 11, 2026 | $22.55 | $22.68 | $22.55 | $22.56 | $-0.02 | -0.10% | 80,704 | $22.60 | $22.55 $22.68 |
| Sep 10, 2026 | $22.68 | $22.68 | $22.56 | $22.58 | $-0.12 | -0.52% | 49,840 | $22.59 | $22.56 $22.68 |
| Sep 9, 2026 | $22.70 | $22.74 | $22.64 | $22.70 | $-0.03 | -0.14% | 65,896 | $22.69 | $22.64 $22.74 |
| Sep 8, 2026 | $22.72 | $22.80 | $22.69 | $22.73 | $-0.05 | -0.22% | 44,577 | $22.72 | $22.69 $22.80 |
| Sep 4, 2026 | $22.80 | $22.81 | $22.71 | $22.78 | +$0.10 | +0.44% | 52,039 | $22.74 | $22.71 $22.81 |
| Sep 3, 2026 | $22.72 | $22.82 | $22.68 | $22.68 | $-0.05 | -0.22% | 483,453 | $22.73 | $22.68 $22.82 |
| Sep 2, 2026 | $22.64 | $22.74 | $22.64 | $22.73 | +$0.10 | +0.44% | 80,392 | $22.69 | $22.64 $22.74 |
| Sep 1, 2026 | $22.68 | $22.75 | $22.63 | $22.63 | $-0.10 | -0.44% | 61,145 | $22.68 | $22.63 $22.75 |
| Aug 31, 2026 | $22.73 | $22.74 | $22.68 | $22.73 | $-0.01 | -0.04% | 41,706 | $22.71 | $22.68 $22.74 |
| Aug 28, 2026 | $22.78 | $22.80 | $22.72 | $22.74 | $-0.12 | -0.52% | 31,458 | $22.75 | $22.72 $22.80 |
| Aug 27, 2026 | $22.83 | $22.86 | $22.75 | $22.86 | +$0.06 | +0.27% | 42,034 | $22.79 | $22.75 $22.86 |
| Aug 26, 2026 | $22.80 | $22.81 | $22.75 | $22.80 | $-0.02 | -0.09% | 160,036 | $22.79 | $22.75 $22.81 |
| Aug 25, 2026 | $22.76 | $22.84 | $22.76 | $22.82 | +$0.09 | +0.39% | 46,808 | $22.79 | $22.76 $22.84 |
| Aug 24, 2026 | $22.77 | $22.77 | $22.72 | $22.73 | +$0.01 | +0.05% | 66,481 | $22.74 | $22.72 $22.77 |