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%
VSHY — Virtus Newfleet Short Duration High Yield Bond ETF
NYSE ArcaVirtus Newfleet Short Duration High Yield Bond ETF
$21.34
+0.02(+0.09%)
- O
- 21.28
- H
- 21.34
- L
- 21.27
- V
- 5.1K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$21.34
Period Return-0.44%
Period High$22.08
Period Low$20.74
Avg Daily Volume1.8K
Total Trading Days365
VSHY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $21.28 | $21.34 | $21.27 | $21.34 | +$0.02 | +0.09% | 5,098 | $21.30 | $21.27 $21.34 |
| Oct 6, 2026 | $21.32 | $21.32 | $21.32 | $21.32 | +$0.06 | +0.30% | 38 | $21.32 | $21.32 $21.32 |
| Oct 5, 2026 | $21.25 | $21.26 | $21.25 | $21.25 | +$0.04 | +0.18% | 842 | $21.24 | $21.25 $21.26 |
| Oct 2, 2026 | $21.21 | $21.21 | $21.21 | $21.21 | +$0.05 | +0.25% | 69 | $21.23 | $21.21 $21.21 |
| Oct 1, 2026 | $21.11 | $21.18 | $21.11 | $21.16 | +$0.00 | +0.00% | 6,678 | $21.16 | $21.11 $21.18 |
| Sep 30, 2026 | $21.31 | $21.31 | $21.16 | $21.16 | $-0.04 | -0.19% | 1,327 | $21.25 | $21.16 $21.31 |
| Sep 29, 2026 | $21.29 | $21.29 | $21.18 | $21.20 | $-0.05 | -0.25% | 2,059 | $21.21 | $21.18 $21.29 |
| Sep 28, 2026 | $21.32 | $21.32 | $21.25 | $21.25 | $-0.09 | -0.40% | 344 | $21.31 | $21.25 $21.32 |
| Sep 25, 2026 | $21.34 | $21.34 | $21.34 | $21.34 | +$0.01 | +0.04% | 667 | $21.35 | $21.34 $21.34 |
| Sep 24, 2026 | $21.39 | $21.41 | $21.33 | $21.33 | +$0.03 | +0.14% | 23,621 | $21.41 | $21.33 $21.41 |
| Sep 23, 2026 | $21.35 | $21.35 | $21.30 | $21.30 | $-0.17 | -0.77% | 797 | $21.32 | $21.30 $21.35 |
| Sep 22, 2026 | $21.52 | $21.52 | $21.47 | $21.47 | +$0.05 | +0.21% | 909 | $21.52 | $21.47 $21.52 |
| Sep 21, 2026 | $21.42 | $21.42 | $21.42 | $21.42 | $-0.10 | -0.46% | 235 | $21.45 | $21.42 $21.42 |
| Sep 18, 2026 | $21.64 | $21.64 | $21.52 | $21.52 | $-0.04 | -0.19% | 880 | $21.59 | $21.52 $21.64 |
| Sep 17, 2026 | $21.63 | $21.63 | $21.56 | $21.56 | $-0.01 | -0.05% | 479 | $21.60 | $21.56 $21.63 |
| Sep 16, 2026 | $21.73 | $21.73 | $21.57 | $21.57 | +$0.01 | +0.02% | 668 | $21.71 | $21.57 $21.73 |
| Sep 15, 2026 | $21.58 | $21.59 | $21.57 | $21.57 | $-0.07 | -0.30% | 632 | $21.57 | $21.57 $21.59 |
| Sep 14, 2026 | $21.61 | $21.65 | $21.61 | $21.63 | +$0.03 | +0.14% | 861 | $21.62 | $21.61 $21.65 |
| Sep 11, 2026 | $21.57 | $21.68 | $21.57 | $21.60 | +$0.01 | +0.02% | 1,174 | $21.65 | $21.57 $21.68 |
| Sep 10, 2026 | $21.65 | $21.65 | $21.60 | $21.60 | $-0.06 | -0.30% | 450 | $21.64 | $21.60 $21.65 |
| Sep 9, 2026 | $21.63 | $21.66 | $21.62 | $21.66 | $-0.03 | -0.12% | 1,043 | $21.63 | $21.62 $21.66 |
| Sep 8, 2026 | $21.63 | $21.74 | $21.63 | $21.69 | +$0.01 | +0.02% | 2,387 | $21.71 | $21.63 $21.74 |
| Sep 4, 2026 | $21.68 | $21.68 | $21.68 | $21.68 | +$0.00 | +0.00% | 187 | $21.70 | $21.68 $21.68 |
| Sep 3, 2026 | $21.72 | $21.72 | $21.68 | $21.68 | +$0.01 | +0.03% | 196 | $21.70 | $21.68 $21.72 |
| Sep 2, 2026 | $21.67 | $21.67 | $21.67 | $21.67 | $-0.00 | +0.00% | 160 | $21.69 | $21.67 $21.67 |
| Sep 1, 2026 | $21.68 | $21.68 | $21.68 | $21.68 | $-0.03 | -0.12% | 540 | $21.71 | $21.68 $21.68 |
| Aug 31, 2026 | $21.65 | $21.71 | $21.61 | $21.70 | +$0.01 | +0.04% | 3,676 | $21.68 | $21.61 $21.71 |
| Aug 28, 2026 | $21.67 | $21.71 | $21.66 | $21.69 | $-0.02 | -0.08% | 1,417 | $21.68 | $21.66 $21.71 |
| Aug 27, 2026 | $21.71 | $21.71 | $21.71 | $21.71 | $-0.01 | -0.02% | 343 | $21.71 | $21.71 $21.71 |
| Aug 26, 2026 | $21.74 | $21.75 | $21.72 | $21.72 | +$0.00 | +0.00% | 549 | $21.73 | $21.72 $21.75 |