Skip to main content
Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEARCA: NFLT · Real-Time Price · USD
22.95
-0.05 (-0.22%)
At close: Apr 28, 2026, 4:00 PM EDT
22.95
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

NFLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.0123.0122.9222.9522.95-0.22%38,304
Apr 27, 202623.0723.0722.9823.0023.00-0.15%88,364
Apr 24, 202623.0223.0522.9723.0423.040.20%67,093
Apr 23, 202623.0423.1322.9722.9922.99-0.15%35,912
Apr 22, 202622.9823.0622.9823.0323.03-0.02%30,188
Apr 21, 202623.1223.1223.0023.0323.03-0.17%91,239
Apr 20, 202623.1123.1123.0523.0723.07-0.41%34,954
Apr 17, 202623.1823.1823.1123.1723.060.30%27,263
Apr 16, 202623.1023.1323.0523.1022.99-0.02%40,679
Apr 15, 202623.0623.1123.0623.1023.00-0.02%103,163
Apr 14, 202623.0723.1223.0523.1123.000.41%61,862
Apr 13, 202622.9823.0322.9723.0122.91-0.04%71,042
Apr 10, 202622.9723.0222.9723.0222.92-84,514
Apr 9, 202622.9523.0222.9123.0222.920.44%93,853
Apr 8, 202623.0323.0322.9122.9222.820.17%85,956
Apr 7, 202622.8222.8822.7222.8822.780.18%122,864
Apr 6, 202622.8622.9122.7522.8422.740.22%47,058
Apr 2, 202622.6922.8422.6922.7922.69-0.18%64,087
Apr 1, 202622.8022.8322.7322.8322.730.35%72,291
Mar 31, 202622.6922.7622.6722.7522.650.44%43,482
Mar 30, 202622.5722.6722.5722.6522.550.31%28,103
Mar 27, 202622.6422.6422.5722.5822.48-0.83%107,234
Mar 26, 202622.7522.7722.6222.7722.670.09%87,970
Mar 25, 202622.7922.8022.6222.7522.650.18%72,564
Mar 24, 202622.7922.7922.6422.7122.61-0.44%96,341
Mar 23, 202622.8022.8122.6022.8122.710.88%54,588
Mar 20, 202622.7822.7922.6122.6122.51-1.44%65,284
Mar 19, 202622.8722.9622.7722.9422.750.17%169,621
Mar 18, 202622.9822.9922.9022.9022.71-0.26%337,751
Mar 17, 202622.9623.0222.8722.9622.770.13%79,560
Mar 16, 202622.9322.9422.8722.9322.740.28%61,495
Mar 13, 202622.9522.9522.8322.8722.68-0.27%69,363
Mar 12, 202622.9022.9822.9022.9322.74-0.35%100,386
Mar 11, 202623.0723.0722.9923.0122.82-0.26%113,984
Mar 10, 202623.0923.1023.0423.0722.880.07%198,098
Mar 9, 202623.1023.1022.8923.0622.86-0.11%82,520
Mar 6, 202623.0623.0823.0023.0822.89-0.13%120,909
Mar 5, 202623.1223.1223.0323.1122.92-0.09%98,406
Mar 4, 202623.1723.1723.0823.1322.940.30%157,605
Mar 3, 202623.0623.1423.0423.0622.87-0.56%124,139
Mar 2, 202623.1923.1923.0823.1923.00-0.09%57,797
Feb 27, 202623.2223.2223.1723.2123.020.04%106,364
Feb 26, 202623.2223.2223.1823.2023.01-0.09%70,468
Feb 25, 202623.2323.2423.1823.2223.030.13%76,706
Feb 24, 202623.2023.2223.1723.1923.00-0.17%50,208
Feb 23, 202623.2423.2423.1823.2323.040.30%88,426
Feb 20, 202623.1723.2123.1523.1622.97-0.60%114,122
Feb 19, 202623.2723.3023.2023.3023.010.01%63,318
Feb 18, 202623.2123.3023.2123.3023.000.01%95,323
Feb 17, 202623.3423.3423.2123.3023.00-0.02%166,746
Feb 13, 202623.3023.3023.2723.3023.010.09%51,004
Feb 12, 202623.2323.3423.2223.2822.990.32%157,516
Feb 11, 202623.2323.2323.1923.2122.91-0.06%63,764
Feb 10, 202623.2223.2323.2023.2222.930.19%49,477
Feb 9, 202623.1523.1923.0523.1822.880.01%76,194
Feb 6, 202623.1123.1823.1023.1722.880.32%53,481
Feb 5, 202623.1323.1323.0923.1022.81-0.04%98,244
Feb 4, 202623.0923.1123.0823.1122.82-0.19%135,771
Feb 3, 202623.1123.1923.0423.1622.860.19%45,980
Feb 2, 202623.1523.1523.0523.1122.82-0.17%73,112
Jan 30, 202623.1623.1622.9623.1522.86-78,446
Jan 29, 202623.1123.1723.0923.1522.860.04%138,057
Jan 28, 202623.0823.2223.0823.1422.850.11%103,718
Jan 27, 202623.0823.1323.0823.1222.82-0.11%78,160
Jan 26, 202623.1123.1523.0823.1422.850.15%40,338
Jan 23, 202623.2323.2323.0323.1122.810.13%73,550
Jan 22, 202623.0323.0822.9423.0822.790.13%64,455
Jan 21, 202623.0523.0622.9723.0522.760.11%354,597
Jan 20, 202622.9023.0722.9023.0222.73-0.52%62,515
Jan 16, 202623.1323.1523.1123.1422.79-0.17%79,233
Jan 15, 202623.2223.2223.1323.1822.830.29%60,384
Jan 14, 202623.1023.1823.1023.1122.760.06%67,369
Jan 13, 202623.1223.1323.0823.1022.750.04%30,151
Jan 12, 202623.0823.1423.0823.0922.74-0.13%56,892
Jan 9, 202623.0823.1523.0223.1222.77-0.09%142,109
Jan 8, 202622.9523.1422.9523.1422.790.09%59,984
Jan 7, 202623.1023.1423.0623.1222.770.04%155,953
Jan 6, 202623.1823.1823.0923.1122.760.22%32,247
Jan 5, 202623.1923.1923.0323.0622.71-0.04%78,704
Jan 2, 202623.1923.1923.0323.0722.720.13%80,405
Dec 31, 202523.1523.1523.0323.0422.69-0.24%67,603
Dec 30, 202523.1523.1523.0523.1022.740.11%37,783
Dec 29, 202523.1023.1623.0323.0722.720.09%50,762
Dec 26, 202523.1223.1523.0323.0522.70-0.30%51,077
Dec 24, 202523.1723.1723.0323.1222.770.28%81,667
Dec 23, 202522.9023.0922.9023.0622.710.02%106,816
Dec 22, 202523.0523.0622.9523.0522.70-0.26%121,195
Dec 19, 202523.2123.2223.1123.1122.61-0.13%56,230
Dec 18, 202523.1123.2623.0323.1422.640.22%45,538
Dec 17, 202523.1623.2223.0423.0922.59-0.04%62,430
Dec 16, 202523.0923.2223.0523.1022.60-0.13%66,549
Dec 15, 202523.1523.1723.0823.1322.630.22%49,512
Dec 12, 202523.2423.2423.0723.0822.58-0.22%49,579
Dec 11, 202523.1123.1623.0723.1322.630.13%41,561
Dec 10, 202523.0323.1722.9423.1022.600.18%63,988
Dec 9, 202523.2823.2822.9423.0622.56-0.10%75,948
Dec 8, 202523.0123.1523.0123.0822.58-0.26%62,621
Dec 5, 202522.9723.2422.9723.1422.64-0.30%90,902
Dec 4, 202523.1123.2223.0423.2122.710.17%66,845
Dec 3, 202523.1023.1822.9823.1722.670.32%76,142