Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Virtus Newfleet ABS/MBS ETF (VABS)

24.27
-0.07
(-0.30%)
At close: April 9 at 3:52:40 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202524.3024.3324.1124.2724.277,300
Apr 8, 202524.2724.3524.2324.3524.353,700
Apr 7, 202524.4724.4724.1824.3924.397,300
Apr 4, 202524.5224.5524.4624.4724.474,500
Apr 3, 202524.4824.4824.4324.4824.482,000
Apr 2, 202524.4124.4124.3424.4024.404,600
Apr 1, 202524.3924.4024.3324.3624.366,200
Mar 31, 202524.3924.4024.3824.4024.40300
Mar 28, 202524.3724.3724.3424.3724.37600
Mar 27, 202524.3224.3324.3224.3324.33300
Mar 26, 202524.3024.3124.2924.2924.291,200
Mar 25, 202524.3524.3524.3324.3324.331,500
Mar 24, 202524.3124.3224.2724.3024.3024,900
Mar 21, 202524.3624.3624.2924.3324.3338,000
Mar 20, 2025 0.10 Dividend
Mar 20, 202524.3424.3424.2124.3324.3375,300
Mar 19, 202524.3924.4224.3924.4124.313,100
Mar 18, 202524.4024.4224.2924.4024.3039,400
Mar 17, 202524.4224.4224.3324.3824.2832,000
Mar 14, 202524.4924.4924.4124.4224.311,300
Mar 13, 202524.4524.4924.3724.4524.3511,400
Mar 12, 202524.4924.4924.4124.4824.373,600
Mar 11, 202524.5024.5224.4624.5024.395,100
Mar 10, 202524.4824.5024.3624.4324.33101,300
Mar 7, 202524.6124.6124.4924.5024.393,100
Mar 6, 202524.4424.5024.4224.4924.385,600
Mar 5, 202524.5124.5124.3824.4424.3422,300
Mar 4, 202524.5624.6224.5424.5424.4412,900
Mar 3, 202524.4724.6924.4724.6724.5712,600
Feb 28, 202524.4824.6124.4824.4924.3911,200
Feb 27, 202524.4524.4524.4224.4324.322,600
Feb 26, 202524.4224.4524.4224.4424.341,800
Feb 25, 202524.4324.4824.4024.4224.322,800
Feb 24, 202524.3824.5524.3624.5224.427,200
Feb 21, 202524.3224.3924.3224.3524.253,500
Feb 20, 2025 0.06 Dividend
Feb 20, 202524.2924.3324.2924.3224.213,700
Feb 19, 202524.3624.3624.3424.3624.203,200
Feb 18, 202524.3524.3824.3524.3824.212,500
Feb 14, 202524.3524.3724.3524.3524.194,100
Feb 13, 202524.2924.3324.2924.3224.156,100
Feb 12, 202524.3024.3024.2724.2824.121,800
Feb 11, 202524.3324.3424.3324.3324.173,500
Feb 10, 202524.5224.5224.3424.4124.25115,600
Feb 7, 202524.3324.3424.3324.3324.172,300
Feb 6, 202524.3724.3824.3624.3624.2022,300
Feb 5, 202524.3624.4124.3324.3424.182,800
Feb 4, 202524.3124.3424.3124.3324.16300
Feb 3, 202524.2924.3124.2924.3024.131,321,300
Jan 31, 202524.3324.3724.3024.3224.153,700
Jan 30, 202524.3224.3324.3124.3224.15700
Jan 29, 202524.3124.3224.3124.3124.142,400
Jan 28, 202524.3124.4624.3024.3324.168,200
Jan 27, 202524.3424.3424.3324.3324.161,100
Jan 24, 202524.2624.3424.2224.2924.1322,300
Jan 23, 202524.2524.3224.2524.2724.1110,700
Jan 22, 202524.2424.3224.2424.2524.0915,100
Jan 21, 2025 0.03 Dividend
Jan 21, 202524.2624.4324.2524.4224.2618,600
Jan 17, 202524.2724.3024.2624.3024.106,700
Jan 16, 202524.2324.3624.2324.3324.148,200
Jan 15, 202524.2624.2624.2324.2524.056,100
Jan 14, 202524.2024.2324.2024.2324.0320,700
Jan 13, 202524.2024.2024.1724.1823.99220,200
Jan 10, 202524.1924.2024.1924.1924.0010,800
Jan 8, 202524.2024.2324.1924.2224.022,300
Jan 7, 202524.1924.1924.1824.1924.001,300
Jan 6, 202524.1724.2024.1724.1823.993,400
Jan 3, 202524.1924.1924.1824.1823.99200
Jan 2, 202524.1724.1724.1724.1723.98100
Dec 31, 202424.1924.2024.1524.1723.982,000
Dec 30, 202424.1724.1824.1724.1823.994,400
Dec 27, 202424.1624.1624.1524.1523.95700
Dec 26, 202424.1424.1524.1424.1523.95900
Dec 24, 202424.1224.1424.1224.1423.95100
Dec 23, 202424.1324.1324.1124.1323.941,700
Dec 20, 2024 0.17 Dividend
Dec 20, 202424.1424.1424.1124.1323.931,200
Dec 19, 202424.2824.3024.2824.3023.94800
Dec 18, 202424.3024.3224.2524.2523.901,500
Dec 17, 202424.3024.3124.3024.3023.942,800
Dec 16, 202424.3224.3224.2924.3123.951,100
Dec 13, 202424.3024.3024.2924.2923.93100
Dec 12, 202424.3024.3024.3024.3023.942,000
Dec 11, 202424.3024.3124.2424.3023.942,300
Dec 10, 202424.3024.3124.3024.3123.95600
Dec 9, 202424.3124.3324.3024.3323.972,300
Dec 6, 202424.3124.3124.3124.3123.95200
Dec 5, 202424.2824.2824.2724.2723.92100
Dec 4, 202424.2824.2824.2824.2823.93100
Dec 3, 202424.2524.2624.2524.2623.90400
Dec 2, 202424.2524.2524.2524.2523.90500
Nov 29, 202424.2624.2624.2524.2523.89200
Nov 27, 202424.2424.2424.2424.2423.88500
Nov 26, 202424.1824.1824.1824.1823.834,100
Nov 25, 202424.1924.2324.1524.2323.873,200
Nov 22, 202424.1624.2024.1524.1723.812,100
Nov 21, 202424.1624.1724.1624.1723.81400
Nov 20, 2024 0.10 Dividend
Nov 20, 202424.1424.1624.1424.1523.791,600
Nov 19, 202424.2724.2724.2724.2723.81300
Nov 18, 202424.2524.2624.2424.2623.801,900
Nov 15, 202424.2024.2424.2024.2423.781,200
Nov 14, 202424.2524.2524.2424.2423.78400
Nov 13, 202424.2324.2424.2324.2323.772,300
Nov 12, 202424.2124.2224.2124.2223.76300
Nov 11, 202424.2124.2124.1924.2123.751,900
Nov 8, 202424.2224.2524.2124.2223.762,200
Nov 7, 202424.2524.2524.2524.2523.80100
Nov 6, 202424.1724.1824.1724.1823.73600
Nov 5, 202424.2024.2024.2024.2023.75100
Nov 4, 202424.2124.2324.2124.2323.77100
Nov 1, 202424.2124.2124.1824.1823.732,600
Oct 31, 202424.1624.2024.1624.2023.74600
Oct 30, 202424.2124.2124.1924.1923.739,900
Oct 29, 202424.1924.2124.1824.2023.755,400
Oct 28, 202424.2224.2224.2024.2023.74600
Oct 25, 202424.2224.2324.1824.1823.721,300
Oct 24, 202424.2224.2224.2224.2223.762,100
Oct 23, 202424.2124.2224.2024.2023.7515,800
Oct 22, 202424.2224.2224.1924.2023.753,600
Oct 21, 2024 0.10 Dividend
Oct 21, 202424.2324.2324.2124.2223.761,400
Oct 18, 202424.3524.3524.3224.3323.78700
Oct 17, 202424.3124.3124.3024.3123.75700
Oct 16, 202424.3324.3324.3124.3323.772,000
Oct 15, 202424.3424.3524.3324.3323.774,100
Oct 14, 202424.3024.3024.2724.3023.741,000
Oct 11, 202424.2924.3224.2924.3123.752,200
Oct 10, 202424.2724.2924.2624.2923.731,100
Oct 9, 202424.2824.2824.2624.2623.712,600
Oct 8, 202424.2924.3024.2824.2823.733,700
Oct 7, 202424.2924.2924.2724.2723.724,200
Oct 4, 202424.3124.3124.2724.2723.721,800
Oct 3, 202424.3524.3624.3524.3523.793,000
Oct 2, 202424.3524.3524.3524.3523.79200
Oct 1, 202424.4024.4024.3824.3823.822,900
Sep 30, 202424.3424.3524.3424.3523.791,100
Sep 27, 202424.3724.3724.3424.3623.817,100
Sep 26, 202424.3724.3724.3624.3623.81500
Sep 25, 202424.3724.3724.3424.3423.791,500
Sep 24, 202424.3624.3624.3624.3623.81600
Sep 23, 202424.3624.4124.3624.3623.802,000
Sep 20, 2024 0.20 Dividend
Sep 20, 202424.4124.4124.3524.3523.802,000
Sep 19, 202424.5324.5324.5324.5323.777,300
Sep 18, 202424.4924.5224.4924.5223.761,200
Sep 17, 202424.5224.5424.5224.5223.764,700
Sep 16, 202424.5524.5524.5424.5423.782,200
Sep 13, 202424.5224.5324.5024.5223.763,500
Sep 12, 202424.4824.4824.4624.4723.721,900
Sep 11, 202424.5024.5024.4724.4823.723,000
Sep 10, 202424.4924.5424.4824.5023.753,700
Sep 9, 202424.4424.4624.4424.4623.716,000
Sep 6, 202424.4224.4424.4224.4423.69700
Sep 5, 202424.3924.4124.3824.4123.652,200
Sep 4, 202424.3624.3924.3624.3823.633,800
Sep 3, 202424.3424.3424.3424.3423.59100
Aug 30, 202424.3124.3124.3124.3123.56100
Aug 29, 202424.3224.3224.3224.3223.57-
Aug 28, 202424.3224.3624.3124.3123.56900
Aug 27, 202424.3224.3224.3224.3223.57-
Aug 26, 202424.3024.3024.3024.3023.55100
Aug 23, 202424.2924.3124.2924.3123.56200
Aug 22, 202424.2624.2624.2624.2623.51-
Aug 21, 202424.2924.2924.2924.2923.55100
Aug 20, 2024 0.10 Dividend
Aug 20, 202424.2624.2824.2624.2723.521,300
Aug 19, 202424.3524.3524.3524.3523.50100
Aug 16, 202424.3324.3324.3324.3323.49-
Aug 15, 202424.2824.3124.2824.3123.47200
Aug 14, 202424.3424.3424.3424.3423.49-
Aug 13, 202424.3424.3424.3424.3423.50100
Aug 12, 202424.3224.3224.3224.3223.47400
Aug 9, 202424.3024.3024.3024.3023.46-
Aug 8, 202424.2824.2824.2824.2823.44100
Aug 7, 202424.3224.3224.3124.3123.46200
Aug 6, 202424.3224.3224.3224.3223.47-
Aug 5, 202424.3524.3524.3524.3523.50100
Aug 2, 202424.3524.3524.3524.3523.51-
Aug 1, 202424.2724.2724.2524.2523.41200
Jul 31, 202424.2024.2024.2024.2023.36100
Jul 30, 202424.1724.1724.1724.1723.33100
Jul 29, 202424.1624.1624.1624.1623.32100
Jul 26, 202424.1624.1624.1624.1623.32100
Jul 25, 202424.1524.1524.1124.1423.30300
Jul 24, 202424.1024.1024.1024.1023.27400
Jul 23, 202424.1124.1124.1124.1123.27100
Jul 22, 2024 0.10 Dividend
Jul 22, 202424.1124.1124.1124.1123.27-
Jul 19, 202424.1824.1824.1824.1823.25-
Jul 18, 202424.1924.1924.1924.1923.26-
Jul 17, 202424.2024.2024.1824.1923.25300
Jul 16, 202424.1824.1824.1824.1823.24100
Jul 15, 202424.1724.1724.1724.1723.24100
Jul 12, 202424.1724.1724.1724.1723.24100
Jul 11, 202424.1624.1624.1624.1623.22100
Jul 10, 202424.0924.0924.0924.0923.16100
Jul 9, 202424.0924.0924.0924.0923.16100
Jul 8, 202424.0924.0924.0824.0823.14200
Jul 5, 202424.0924.0924.0924.0923.16100
Jul 3, 202424.0424.0424.0424.0423.11-
Jul 2, 202424.0524.0524.0224.0223.10100
Jul 1, 202424.0024.0024.0024.0023.07100
Jun 28, 202424.0124.0124.0124.0123.08-
Jun 27, 202424.0124.0124.0124.0123.08300
Jun 26, 202423.9723.9823.9723.9823.05100
Jun 25, 202423.9923.9923.9923.9923.06100
Jun 24, 202423.9823.9823.9823.9823.05100
Jun 21, 202423.9723.9723.9723.9723.04100
Jun 20, 2024 0.10 Dividend
Jun 20, 202423.9723.9723.9723.9723.04100
Jun 18, 202424.0924.0924.0924.0923.06100
Jun 17, 202424.0524.0524.0524.0523.03100
Jun 14, 202424.0624.0624.0624.0623.04-
Jun 13, 202424.0624.0624.0624.0623.04-
Jun 12, 202424.0424.0424.0424.0423.02-
Jun 11, 202423.9924.0023.9924.0022.98400
Jun 10, 202423.9623.9823.9623.9822.95200
Jun 7, 202423.9923.9923.9823.9822.961,200
Jun 6, 202424.0024.0024.0024.0022.98-
Jun 5, 202423.9923.9923.9923.9922.972,100
Jun 4, 202423.9523.9523.9523.9522.93100
Jun 3, 202423.9523.9523.9523.9522.93100
May 31, 202423.9523.9523.9323.9322.92300
May 30, 202423.9123.9123.9123.9122.89100
May 29, 202423.8923.8923.8923.8922.87100
May 28, 202423.8923.9223.8923.9222.901,800
May 24, 202423.8923.8923.8823.8822.861,400
May 23, 202423.8823.8823.8823.8822.86100
May 22, 202423.8823.8823.8823.8822.86100
May 21, 202423.8923.8923.8923.8922.87200
May 20, 2024 0.09 Dividend
May 20, 202423.8823.8823.8823.8822.86100
May 17, 202423.9723.9723.9723.9722.87-
May 16, 202423.9623.9723.9623.9722.861,800
May 15, 202423.9723.9923.9623.9722.872,700
May 14, 202423.9323.9323.9323.9322.83100
May 13, 202423.9123.9123.9123.9122.81300
May 10, 202423.9223.9223.9223.9222.82-
May 9, 202423.9823.9823.9823.9822.87-
May 8, 202423.9523.9523.9523.9522.85-
May 7, 202423.9523.9523.9523.9522.85100
May 6, 202423.9323.9323.9323.9322.83100
May 3, 202423.9223.9323.9223.9322.83200
May 2, 202423.9023.9023.9023.9022.80100
May 1, 202423.8823.8823.8823.8822.77-
Apr 30, 202423.8323.8323.8323.8322.73100
Apr 29, 202423.8723.8723.8523.8522.75400
Apr 26, 202423.8323.8523.8123.8122.7139,500
Apr 25, 202423.8323.8323.8323.8322.73100
Apr 24, 202423.8323.8323.8323.8322.73100
Apr 23, 202423.8423.8423.8423.8422.74-
Apr 22, 2024 0.11 Dividend
Apr 22, 202423.8223.8223.8223.8222.72100
Apr 19, 202423.9223.9223.9223.9222.72100
Apr 18, 202423.9023.9023.8923.8922.69200
Apr 17, 202423.9123.9123.9123.9122.71100
Apr 16, 202423.9123.9123.9123.9122.71100
Apr 15, 202423.9223.9223.9223.9222.72100
Apr 12, 202423.9323.9323.9323.9322.73100
Apr 11, 202423.9223.9223.9223.9222.71-
Apr 10, 202423.8823.8823.8823.8822.67-

Related Tickers