Skip to main content
Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)
NYSEARCA: SDCP · Real-Time Price · USD
25.83
0.00 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
25.83
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SDCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.8825.8825.8325.8325.83-0.02%234
Dec 4, 202525.8725.8725.8325.8325.83-0.14%153
Dec 3, 202525.8725.8725.8725.8725.870.25%53
Dec 2, 202525.8025.8025.8025.8025.800.04%37
Dec 1, 202525.7925.7925.7925.7925.79-0.10%5
Nov 28, 202525.8525.8525.8225.8225.820.08%809
Nov 26, 202525.8025.8025.8025.8025.800.16%211
Nov 25, 202525.7625.7625.7625.7625.76-0.02%4
Nov 24, 202525.7625.7625.7625.7625.760.08%3
Nov 21, 202525.7425.7425.7425.7425.740.08%4
Nov 20, 202525.7225.7225.7225.7225.72-0.31%4
Nov 19, 202525.8025.8025.8025.8025.690.02%3
Nov 18, 202525.8025.8025.8025.8025.69-0.04%3
Nov 17, 202525.8125.8125.8125.8125.700.04%9
Nov 14, 202525.8425.8425.8025.8025.69-0.04%8,591
Nov 13, 202525.8125.8725.8125.8125.70-0.04%503
Nov 12, 202525.8225.8225.8225.8225.710.06%5
Nov 11, 202525.8025.8025.8025.8025.69-0.04%7
Nov 10, 202525.8125.8125.8125.8125.700.02%3
Nov 7, 202525.8125.8125.8125.8125.700.14%3
Nov 6, 202525.7725.7725.7725.7725.66-0.06%4
Nov 5, 202525.7925.7925.7925.7925.680.04%3
Nov 4, 202525.7825.7825.7825.7825.670.04%3
Nov 3, 202525.7725.7725.7725.7725.66-0.02%3
Oct 31, 202525.7725.7725.7725.7725.66-5
Oct 30, 202525.7725.7725.7725.7725.66-0.14%3
Oct 29, 202525.8125.8125.8125.8125.70-0.04%4
Oct 28, 202525.7625.8225.7625.8225.710.04%208
Oct 27, 202525.8125.8125.8125.8125.70-56
Oct 24, 202525.8125.8125.8125.8125.70-20
Oct 23, 202525.8125.8125.8125.8125.700.06%5
Oct 22, 202525.7925.7925.7925.7925.68-0.02%6
Oct 21, 202525.8025.8025.8025.8025.690.04%6
Oct 20, 202526.6126.6125.7925.7925.68-0.37%1,809
Oct 17, 202525.8825.8825.8825.8825.670.06%11
Oct 16, 202525.8725.8725.8725.8725.66-0.02%32
Oct 15, 202525.8725.8725.8725.8725.660.07%18
Oct 14, 202525.8525.8525.8525.8525.64-0.27%3
Oct 13, 202525.9625.9725.9225.9225.710.37%1,079
Oct 10, 202525.8325.8325.8325.8325.620.10%92
Oct 9, 202525.8025.8025.8025.8025.59-0.10%42
Oct 8, 202525.8325.8325.8325.8325.620.04%42
Oct 7, 202525.8225.8225.8225.8225.610.02%62
Oct 6, 202525.8125.8125.8125.8125.60-484
Oct 3, 202525.8125.8125.8125.8125.60-0.04%11
Oct 2, 202525.8225.8225.8225.8225.610.06%5
Oct 1, 202525.8125.8125.8125.8125.600.08%3
Sep 30, 202525.7925.8525.7925.7925.58-867
Sep 29, 202525.7025.7925.7025.7925.580.04%718
Sep 26, 202525.7825.7825.7825.7825.57-49
Sep 25, 202525.7625.8525.7625.7825.57-0.08%905
Sep 24, 202525.8025.8025.8025.8025.590.06%13
Sep 23, 202525.7825.7825.7825.7825.57-0.02%34
Sep 22, 202525.7925.7925.7925.7925.58-0.44%3
Sep 19, 202525.9825.9825.9025.9025.590.04%103
Sep 18, 202525.9525.9525.8925.8925.58-0.46%298
Sep 17, 202526.0426.0426.0126.0125.700.02%104
Sep 16, 202526.0026.0025.8926.0025.690.28%303
Sep 15, 202525.9225.9625.9225.9325.62-801
Sep 12, 202525.9325.9325.9325.9325.62-0.06%3
Sep 11, 202525.9525.9525.9525.9525.64-0.08%3
Sep 10, 202525.9725.9725.9725.9725.660.04%3
Sep 9, 202525.9625.9625.9625.9625.65-0.04%3
Sep 8, 202526.6926.6925.8925.9725.660.06%3,033
Sep 5, 202525.9825.9825.9525.9525.640.04%2,706
Sep 4, 202525.9425.9425.9425.9425.63-0.02%43,850
Sep 3, 202525.8426.0225.8225.9525.640.27%10,065
Sep 2, 202525.9525.9525.8825.8825.57-3,166
Aug 29, 202525.8825.8825.8825.8825.570.08%53
Aug 28, 202525.8625.8625.8625.8625.550.04%4
Aug 27, 202525.8525.8525.8525.8525.540.04%3
Aug 26, 202525.8425.8425.8425.8425.53-40
Aug 25, 202525.8425.8425.8425.8425.530.06%15
Aug 22, 202525.8225.8225.8225.8225.510.14%5
Aug 21, 202525.7225.7925.7225.7925.48-0.02%2,643
Aug 20, 202525.8425.8425.7925.7925.48-0.88%2,053
Aug 19, 202526.0226.0226.0226.0225.490.02%3
Aug 18, 202526.0226.0226.0226.0225.48-0.02%3
Aug 15, 202526.0226.0226.0226.0225.490.02%3
Aug 14, 202526.0226.0226.0226.0225.480.04%8
Aug 13, 202526.0126.0126.0126.0125.470.10%3
Aug 12, 202525.9825.9825.9825.9825.45-0.02%3
Aug 11, 202525.9925.9925.9925.9925.45-0.02%14
Aug 8, 202525.9925.9925.9925.9925.46-3
Aug 7, 202525.9925.9925.9925.9925.460.06%13
Aug 6, 202525.9825.9825.9825.9825.44-23
Aug 5, 202525.9825.9825.9825.9825.44-0.04%43
Aug 4, 202525.9925.9925.9925.9925.450.21%3
Aug 1, 202525.9325.9325.9325.9325.400.17%448
Jul 31, 202525.8925.8925.8925.8925.36-0.07%4
Jul 30, 202525.9025.9025.9025.9025.370.03%3
Jul 29, 202525.9025.9025.9025.9025.360.04%4
Jul 28, 202525.8925.8925.8925.8925.360.04%5
Jul 25, 202525.8825.8825.8825.8825.35-11
Jul 24, 202525.8825.8825.8825.8825.35-0.04%10
Jul 23, 202525.8925.8925.8925.8925.360.02%3
Jul 22, 202525.8825.8825.8825.8825.350.05%4
Jul 21, 202525.9925.9925.8725.8725.34-0.26%795
Jul 18, 202525.9425.9425.9425.9425.300.04%83
Jul 17, 202525.8625.9325.8625.9325.290.08%6,063