Skip to main content
Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)
NYSEARCA: SDCP · Real-Time Price · USD
25.78
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

SDCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.7825.7825.7825.7825.78-0.08%2
Mar 4, 202625.8025.8025.8025.8025.800.02%2
Mar 3, 202625.8025.8025.8025.8025.80-0.10%2
Mar 2, 202625.8225.8225.8225.8225.82-0.08%4
Feb 27, 202625.8625.8925.8425.8425.840.08%13,535
Feb 26, 202625.8225.8225.8225.8225.820.04%8
Feb 25, 202625.8225.8225.8125.8125.81-0.02%318
Feb 24, 202625.8425.8425.8225.8225.810.02%302
Feb 23, 202625.8125.8125.8125.8125.810.02%2
Feb 20, 202625.7825.8125.7825.8125.80-0.37%249
Feb 19, 202625.9025.9025.8825.9025.80-1,303
Feb 18, 202625.9025.9025.9025.9025.80-0.02%3
Feb 17, 202625.9125.9125.9125.9125.80-0.02%3
Feb 13, 202625.9125.9125.9125.9125.810.17%336
Feb 12, 202625.8725.8725.8725.8725.760.02%37
Feb 11, 202625.8625.8625.8625.8625.76-6
Feb 10, 202625.8625.8625.8625.8625.760.06%6
Feb 9, 202625.8525.8525.8525.8525.740.02%5
Feb 6, 202625.8425.8425.8425.8425.740.14%39
Feb 5, 202625.8125.8125.8125.8125.700.04%61
Feb 4, 202625.8025.8025.8025.8025.690.04%5
Feb 3, 202625.7925.7925.7925.7925.68-0.04%5
Feb 2, 202625.8025.8025.8025.8025.690.04%59
Jan 30, 202625.7925.7925.7925.7925.68-3
Jan 29, 202625.7925.7925.7925.7925.680.04%38
Jan 28, 202625.7825.7825.7825.7825.670.08%74
Jan 27, 202625.7625.7625.7625.7625.650.06%9
Jan 26, 202625.7425.7425.7425.7425.64-8
Jan 23, 202625.6925.7425.6925.7425.640.02%270
Jan 22, 202625.6925.7425.6925.7425.630.19%1,049
Jan 21, 202625.6525.6925.6125.6925.580.04%1,600
Jan 20, 202625.6525.6825.6525.6825.57-0.31%372
Jan 16, 202625.7525.7625.7525.7625.61-0.08%267
Jan 15, 202625.7225.7825.7225.7825.63-0.02%2,091
Jan 14, 202625.7825.7825.7425.7825.640.02%673
Jan 13, 202625.7425.7825.7425.7825.630.04%891
Jan 12, 202625.8325.8425.7225.7725.62-0.06%959
Jan 9, 202625.7825.7825.7825.7825.640.12%996
Jan 8, 202625.7525.7525.7525.7525.61-5
Jan 7, 202625.7025.7525.7025.7525.610.08%1,006
Jan 6, 202625.7325.7325.6925.7325.59-0.02%1,121
Jan 5, 202625.6625.7425.6625.7425.59-0.12%434
Jan 2, 202625.7725.7725.7725.7725.620.12%3
Dec 31, 202525.7425.7425.7425.7425.590.04%4
Dec 30, 202525.7325.7325.7325.7325.58-13
Dec 29, 202525.7325.7325.7325.7325.58-0.06%17
Dec 26, 202525.7425.7425.7425.7425.600.14%14
Dec 24, 202525.7125.7125.7125.7125.560.08%3
Dec 23, 202525.6925.6925.6925.6925.54-0.04%4
Dec 22, 202525.7025.7025.7025.7025.55-0.64%3
Dec 19, 202525.8625.8625.8625.8625.560.04%4
Dec 18, 202525.8525.8525.8525.8525.550.06%3
Dec 17, 202525.8425.8425.8425.8425.530.04%3
Dec 16, 202525.8325.8325.8325.8325.52-3
Dec 15, 202525.8325.8325.8325.8325.520.04%4
Dec 12, 202525.8225.8225.8225.8225.520.10%5
Dec 11, 202525.7925.7925.7925.7925.49-0.02%3
Dec 10, 202525.8025.8025.8025.8025.500.02%3
Dec 9, 202525.7925.7925.7925.7925.490.02%3
Dec 8, 202525.7925.7925.7925.7925.49-0.15%3
Dec 5, 202525.8825.8825.8325.8325.52-0.02%234
Dec 4, 202525.8725.8725.8325.8325.53-0.14%153
Dec 3, 202525.8725.8725.8725.8725.560.25%53
Dec 2, 202525.8025.8025.8025.8025.500.04%37
Dec 1, 202525.7925.7925.7925.7925.49-0.10%5
Nov 28, 202525.8525.8525.8225.8225.520.08%809
Nov 26, 202525.8025.8025.8025.8025.500.16%211
Nov 25, 202525.7625.7625.7625.7625.46-0.02%4
Nov 24, 202525.7625.7625.7625.7625.460.08%3
Nov 21, 202525.7425.7425.7425.7425.440.08%4
Nov 20, 202525.7225.7225.7225.7225.42-0.31%4
Nov 19, 202525.8025.8025.8025.8025.390.02%3
Nov 18, 202525.8025.8025.8025.8025.39-0.04%3
Nov 17, 202525.8125.8125.8125.8125.400.04%9
Nov 14, 202525.8425.8425.8025.8025.39-0.04%8,591
Nov 13, 202525.8125.8725.8125.8125.40-0.04%503
Nov 12, 202525.8225.8225.8225.8225.410.06%5
Nov 11, 202525.8025.8025.8025.8025.39-0.04%7
Nov 10, 202525.8125.8125.8125.8125.400.02%3
Nov 7, 202525.8125.8125.8125.8125.400.14%3
Nov 6, 202525.7725.7725.7725.7725.37-0.06%4
Nov 5, 202525.7925.7925.7925.7925.380.04%3
Nov 4, 202525.7825.7825.7825.7825.370.04%3
Nov 3, 202525.7725.7725.7725.7725.36-0.02%3
Oct 31, 202525.7725.7725.7725.7725.37-5
Oct 30, 202525.7725.7725.7725.7725.37-0.14%3
Oct 29, 202525.8125.8125.8125.8125.40-0.04%4
Oct 28, 202525.7625.8225.7625.8225.410.04%208
Oct 27, 202525.8125.8125.8125.8125.40-56
Oct 24, 202525.8125.8125.8125.8125.40-20
Oct 23, 202525.8125.8125.8125.8125.400.06%5
Oct 22, 202525.7925.7925.7925.7925.38-0.02%6
Oct 21, 202525.8025.8025.8025.8025.390.04%6
Oct 20, 202526.6126.6125.7925.7925.38-0.37%1,809
Oct 17, 202525.8825.8825.8825.8825.380.06%11
Oct 16, 202525.8725.8725.8725.8725.36-0.02%32
Oct 15, 202525.8725.8725.8725.8725.360.07%18
Oct 14, 202525.8525.8525.8525.8525.35-0.27%3
Oct 13, 202525.9625.9725.9225.9225.410.37%1,079
Oct 10, 202525.8325.8325.8325.8325.320.10%92