Skip to main content
Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
23.08
-0.03 (-0.13%)
Mar 6, 2026, 4:00 PM EST - Market closed

NFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.0623.0823.0023.0823.08-0.13%120,909
Mar 5, 202623.1223.1223.0323.1123.11-0.09%98,406
Mar 4, 202623.1723.1723.0823.1323.130.30%157,605
Mar 3, 202623.0623.1423.0423.0623.06-0.56%124,139
Mar 2, 202623.1923.1923.0823.1923.19-0.09%57,797
Feb 27, 202623.2223.2223.1723.2123.210.04%106,364
Feb 26, 202623.2223.2223.1823.2023.20-0.09%70,468
Feb 25, 202623.2323.2423.1823.2223.220.13%76,706
Feb 24, 202623.2023.2223.1723.1923.19-0.17%50,208
Feb 23, 202623.2423.2423.1823.2323.230.30%88,426
Feb 20, 202623.1723.2123.1523.1623.16-0.60%114,122
Feb 19, 202623.2723.3023.2023.3023.200.01%63,318
Feb 18, 202623.2123.3023.2123.3023.200.01%95,323
Feb 17, 202623.3423.3423.2123.3023.20-0.02%166,746
Feb 13, 202623.3023.3023.2723.3023.200.09%51,004
Feb 12, 202623.2323.3423.2223.2823.180.32%157,516
Feb 11, 202623.2323.2323.1923.2123.11-0.06%63,764
Feb 10, 202623.2223.2323.2023.2223.120.19%49,477
Feb 9, 202623.1523.1923.0523.1823.080.01%76,194
Feb 6, 202623.1123.1823.1023.1723.070.32%53,481
Feb 5, 202623.1323.1323.0923.1023.00-0.04%98,244
Feb 4, 202623.0923.1123.0823.1123.01-0.19%135,771
Feb 3, 202623.1123.1923.0423.1623.060.19%45,980
Feb 2, 202623.1523.1523.0523.1123.01-0.17%73,112
Jan 30, 202623.1623.1622.9623.1523.05-78,446
Jan 29, 202623.1123.1723.0923.1523.050.04%138,057
Jan 28, 202623.0823.2223.0823.1423.040.11%103,718
Jan 27, 202623.0823.1323.0823.1223.02-0.11%78,160
Jan 26, 202623.1123.1523.0823.1423.040.15%40,338
Jan 23, 202623.2323.2323.0323.1123.010.13%73,550
Jan 22, 202623.0323.0822.9423.0822.980.13%64,455
Jan 21, 202623.0523.0622.9723.0522.950.11%354,597
Jan 20, 202622.9023.0722.9023.0222.92-0.52%62,515
Jan 16, 202623.1323.1523.1123.1422.98-0.17%79,233
Jan 15, 202623.2223.2223.1323.1823.020.29%60,384
Jan 14, 202623.1023.1823.1023.1122.950.06%67,369
Jan 13, 202623.1223.1323.0823.1022.940.04%30,151
Jan 12, 202623.0823.1423.0823.0922.93-0.13%56,892
Jan 9, 202623.0823.1523.0223.1222.96-0.09%142,109
Jan 8, 202622.9523.1422.9523.1422.980.09%59,984
Jan 7, 202623.1023.1423.0623.1222.960.04%155,953
Jan 6, 202623.1823.1823.0923.1122.950.22%32,247
Jan 5, 202623.1923.1923.0323.0622.90-0.04%78,704
Jan 2, 202623.1923.1923.0323.0722.910.13%80,405
Dec 31, 202523.1523.1523.0323.0422.88-0.24%67,603
Dec 30, 202523.1523.1523.0523.1022.940.11%37,783
Dec 29, 202523.1023.1623.0323.0722.910.09%50,762
Dec 26, 202523.1223.1523.0323.0522.89-0.30%51,077
Dec 24, 202523.1723.1723.0323.1222.960.28%81,667
Dec 23, 202522.9023.0922.9023.0622.900.02%106,816
Dec 22, 202523.0523.0622.9523.0522.89-0.26%121,195
Dec 19, 202523.2123.2223.1123.1122.80-0.13%56,230
Dec 18, 202523.1123.2623.0323.1422.830.22%45,538
Dec 17, 202523.1623.2223.0423.0922.78-0.04%62,430
Dec 16, 202523.0923.2223.0523.1022.79-0.13%66,549
Dec 15, 202523.1523.1723.0823.1322.820.22%49,512
Dec 12, 202523.2423.2423.0723.0822.77-0.22%49,579
Dec 11, 202523.1123.1623.0723.1322.820.13%41,561
Dec 10, 202523.0323.1722.9423.1022.790.18%63,988
Dec 9, 202523.2823.2822.9423.0622.75-0.10%75,948
Dec 8, 202523.0123.1523.0123.0822.77-0.26%62,621
Dec 5, 202522.9723.2422.9723.1422.83-0.30%90,902
Dec 4, 202523.1123.2223.0423.2122.900.17%66,845
Dec 3, 202523.1023.1822.9823.1722.860.32%76,142
Dec 2, 202523.1023.1523.0123.1022.790.24%45,019
Dec 1, 202523.0723.1123.0223.0422.73-0.43%41,908
Nov 28, 202523.2523.2523.0223.1422.830.09%26,431
Nov 26, 202522.9423.1822.9323.1222.810.35%65,927
Nov 25, 202523.2223.2222.9523.0422.730.04%91,741
Nov 24, 202522.9523.1122.9323.0322.720.19%60,074
Nov 21, 202523.0123.0522.9422.9922.68-0.04%26,767
Nov 20, 202523.0123.1022.9323.0022.69-0.28%36,681
Nov 19, 202523.1223.1323.0523.0622.63-0.09%45,780
Nov 18, 202523.2623.2623.0523.0822.650.05%43,344
Nov 17, 202523.0823.0923.0523.0722.63-0.01%31,928
Nov 14, 202523.0823.1323.0423.0722.64-0.35%54,303
Nov 13, 202523.1123.1923.0723.1522.710.09%96,994
Nov 12, 202523.1423.2122.9023.1322.700.17%37,303
Nov 11, 202522.9623.2122.9523.0922.66-0.52%55,413
Nov 10, 202522.9523.2122.9523.2122.770.13%43,415
Nov 7, 202523.3423.3422.9623.1822.740.24%34,106
Nov 6, 202523.2123.2123.0623.1322.690.46%47,236
Nov 5, 202523.1223.1523.0123.0222.59-0.45%28,491
Nov 4, 202523.0423.1823.0423.1322.690.13%50,889
Nov 3, 202523.0823.1423.0523.1022.660.06%74,871
Oct 31, 202523.0023.2322.9623.0822.65-0.17%30,054
Oct 30, 202523.0023.2023.0023.1222.69-34,733
Oct 29, 202523.3523.3523.1223.1222.69-0.28%57,461
Oct 28, 202523.1823.2423.1023.1922.75-0.15%35,267
Oct 27, 202523.1523.2623.0523.2222.780.45%86,154
Oct 24, 202523.1123.1623.0723.1222.680.09%22,243
Oct 23, 202523.1123.1623.0323.1022.660.20%53,083
Oct 22, 202523.1023.1723.0223.0522.62-0.22%30,957
Oct 21, 202523.1123.1723.0323.1022.670.04%18,723
Oct 20, 202522.9323.1622.9323.0922.66-23,269
Oct 17, 202523.1223.2222.9623.0922.55-0.39%33,495
Oct 16, 202523.2923.2923.0823.1822.640.19%51,345
Oct 15, 202523.1323.1923.0923.1422.60-0.02%20,787
Oct 14, 202523.1323.1523.0123.1422.60-0.17%55,559
Oct 13, 202523.1023.3023.0523.1822.640.74%49,331