MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VABS — Virtus Newfleet ABS/MBS ETF
NYSE ArcaVirtus Newfleet ABS/MBS ETF
$23.80
-0.01(-0.04%)
- O
- 23.80
- H
- 23.81
- L
- 23.80
- V
- 2.45K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$23.80
Period Return-2.32%
Period High$24.69
Period Low$23.70
Avg Daily Volume10.9K
Total Trading Days365
VABS — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $23.80 | $23.81 | $23.80 | $23.80 | $-0.01 | -0.04% | 2,453 | $23.80 | $23.80 $23.81 |
| Oct 7, 2026 | $23.78 | $23.84 | $23.78 | $23.81 | +$0.02 | +0.08% | 6,814 | $23.80 | $23.78 $23.84 |
| Oct 6, 2026 | $23.79 | $23.81 | $23.79 | $23.79 | +$0.00 | +0.00% | 4,074 | $23.80 | $23.79 $23.81 |
| Oct 5, 2026 | $23.79 | $23.79 | $23.77 | $23.79 | +$0.00 | +0.00% | 3,105 | $23.78 | $23.77 $23.79 |
| Oct 2, 2026 | $23.81 | $23.87 | $23.79 | $23.79 | +$0.00 | +0.00% | 7,203 | $23.81 | $23.79 $23.87 |
| Oct 1, 2026 | $23.72 | $23.90 | $23.72 | $23.79 | +$0.08 | +0.34% | 17,369 | $23.81 | $23.72 $23.90 |
| Sep 30, 2026 | $23.83 | $23.83 | $23.70 | $23.71 | $-0.10 | -0.42% | 22,977 | $23.78 | $23.70 $23.83 |
| Sep 29, 2026 | $23.78 | $23.81 | $23.78 | $23.81 | $-0.01 | -0.04% | 960 | $23.79 | $23.78 $23.81 |
| Sep 28, 2026 | $23.82 | $23.83 | $23.82 | $23.82 | $-0.01 | -0.04% | 1,742 | $23.82 | $23.82 $23.83 |
| Sep 25, 2026 | $23.83 | $23.83 | $23.82 | $23.83 | +$0.02 | +0.06% | 16,704 | $23.82 | $23.82 $23.83 |
| Sep 24, 2026 | $23.83 | $23.83 | $23.80 | $23.82 | $-0.01 | -0.02% | 1,482 | $23.81 | $23.80 $23.83 |
| Sep 23, 2026 | $23.85 | $23.97 | $23.82 | $23.82 | $-0.06 | -0.23% | 5,176 | $23.85 | $23.82 $23.97 |
| Sep 22, 2026 | $23.89 | $23.89 | $23.88 | $23.88 | $-0.04 | -0.15% | 1,332 | $23.88 | $23.88 $23.89 |
| Sep 21, 2026 | $23.91 | $23.93 | $23.74 | $23.91 | $-0.10 | -0.41% | 8,612 | $23.89 | $23.74 $23.93 |
| Sep 18, 2026 | $24.01 | $24.01 | $24.01 | $24.01 | +$0.01 | +0.05% | 170 | $24.00 | $24.01 $24.01 |
| Sep 17, 2026 | $24.01 | $24.01 | $24.00 | $24.00 | +$0.02 | +0.07% | 1,200 | $24.00 | $24.00 $24.01 |
| Sep 16, 2026 | $24.01 | $24.01 | $23.98 | $23.98 | $-0.00 | -0.01% | 261 | $24.01 | $23.98 $24.01 |
| Sep 15, 2026 | $23.98 | $24.01 | $23.95 | $23.98 | $-0.01 | -0.05% | 18,038 | $23.99 | $23.95 $24.01 |
| Sep 14, 2026 | $24.01 | $24.01 | $24.00 | $24.00 | $-0.01 | -0.02% | 142 | $24.01 | $24.00 $24.01 |
| Sep 11, 2026 | $24.00 | $24.01 | $24.00 | $24.00 | $-0.03 | -0.12% | 2,833 | $24.00 | $24.00 $24.01 |
| Sep 10, 2026 | $24.03 | $24.03 | $24.02 | $24.03 | $-0.05 | -0.21% | 3,738 | $24.02 | $24.02 $24.03 |
| Sep 9, 2026 | $24.10 | $24.14 | $24.07 | $24.08 | $-0.02 | -0.08% | 15,116 | $24.08 | $24.07 $24.14 |
| Sep 8, 2026 | $24.09 | $24.23 | $23.96 | $24.10 | $-0.02 | -0.08% | 6,963 | $24.09 | $23.96 $24.23 |
| Sep 4, 2026 | $24.13 | $24.13 | $24.12 | $24.12 | +$0.01 | +0.02% | 632 | $24.12 | $24.12 $24.13 |
| Sep 3, 2026 | $24.12 | $24.12 | $24.12 | $24.12 | +$0.03 | +0.10% | 107 | $24.12 | $24.12 $24.12 |
| Sep 2, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | +$0.01 | +0.02% | 44 | $24.09 | $24.09 $24.09 |
| Sep 1, 2026 | $24.09 | $24.10 | $24.09 | $24.09 | $-0.03 | -0.10% | 2,290 | $24.10 | $24.09 $24.10 |
| Aug 31, 2026 | $24.11 | $24.13 | $24.11 | $24.11 | +$0.00 | +0.00% | 8,701 | $24.11 | $24.11 $24.13 |
| Aug 28, 2026 | $24.14 | $24.14 | $24.11 | $24.11 | $-0.05 | -0.21% | 658 | $24.14 | $24.11 $24.14 |
| Aug 27, 2026 | $24.16 | $24.17 | $24.16 | $24.16 | $-0.02 | -0.08% | 1,468 | $24.16 | $24.16 $24.17 |