Skip to main content
Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)
NYSEARCA: SDCP · Real-Time Price · USD
25.64
-0.01 (-0.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SDCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.6425.6425.6425.6425.64-0.04%54
Apr 27, 202625.6625.6625.6625.6625.65-65
Apr 24, 202625.6625.6625.6625.6625.650.06%8
Apr 23, 202625.6425.6425.6425.6425.64-0.02%82
Apr 22, 202625.6525.6525.6525.6525.64-54
Apr 21, 202625.6525.6525.6525.6525.64-0.08%5
Apr 20, 202625.6725.6725.6725.6725.66-0.35%5
Apr 17, 202625.7325.7625.7325.7625.650.12%1,103
Apr 16, 202625.7325.7325.7325.7325.62-0.02%197
Apr 15, 202625.7325.7325.7325.7325.630.02%3
Apr 14, 202625.7225.7325.7225.7325.620.10%209
Apr 13, 202625.7025.7025.7025.7025.600.02%9
Apr 10, 202625.7025.7025.7025.7025.590.02%3
Apr 9, 202625.6925.6925.6925.6925.590.04%6
Apr 8, 202625.6825.6825.6825.6825.580.18%3
Apr 7, 202625.6425.6425.6425.6425.53-0.06%106
Apr 6, 202625.6525.6525.6525.6525.550.02%131
Apr 2, 202625.6525.6525.6525.6525.540.08%2
Apr 1, 202625.6525.6525.6325.6325.520.06%206
Mar 31, 202625.5825.6125.5825.6125.510.21%307
Mar 30, 202625.5625.5625.5625.5625.460.08%4
Mar 27, 202625.5425.5425.5425.5425.43-0.06%62
Mar 26, 202625.5525.5525.5525.5525.45-0.10%7
Mar 25, 202625.5825.5825.5825.5825.480.04%2
Mar 24, 202625.5925.5925.5725.5725.46-0.02%431
Mar 23, 202625.5725.5725.5725.5725.47-2
Mar 20, 202625.5725.5725.5725.5725.47-0.47%2
Mar 19, 202625.6925.6925.6925.6925.50-0.10%2
Mar 18, 202625.7225.7225.7225.7225.52-0.08%2
Mar 17, 202625.7425.7425.7425.7425.540.10%2
Mar 16, 202625.7125.7125.7125.7125.520.06%2
Mar 13, 202625.7025.7025.7025.7025.50-0.06%3
Mar 12, 202625.7125.7125.7125.7125.52-0.16%3
Mar 11, 202625.7525.7525.7525.7525.56-0.10%2
Mar 10, 202625.7825.7825.7825.7825.58-2
Mar 9, 202625.8325.8425.7825.7825.580.02%1,086
Mar 6, 202625.7725.7725.7725.7725.58-0.04%2
Mar 5, 202625.7825.7825.7825.7825.59-0.08%2
Mar 4, 202625.8025.8025.8025.8025.610.02%2
Mar 3, 202625.8025.8025.8025.8025.60-0.10%2
Mar 2, 202625.8225.8225.8225.8225.63-0.08%4
Feb 27, 202625.8625.8925.8425.8425.650.08%13,535
Feb 26, 202625.8225.8225.8225.8225.630.04%8
Feb 25, 202625.8225.8225.8125.8125.62-0.02%318
Feb 24, 202625.8425.8425.8225.8225.620.02%302
Feb 23, 202625.8125.8125.8125.8125.620.02%2
Feb 20, 202625.7825.8125.7825.8125.61-0.37%249
Feb 19, 202625.9025.9025.8825.9025.60-1,303
Feb 18, 202625.9025.9025.9025.9025.60-0.02%3
Feb 17, 202625.9125.9125.9125.9125.61-0.02%3
Feb 13, 202625.9125.9125.9125.9125.610.17%336
Feb 12, 202625.8725.8725.8725.8725.570.02%37
Feb 11, 202625.8625.8625.8625.8625.56-6
Feb 10, 202625.8625.8625.8625.8625.560.06%6
Feb 9, 202625.8525.8525.8525.8525.550.02%5
Feb 6, 202625.8425.8425.8425.8425.540.14%39
Feb 5, 202625.8125.8125.8125.8125.510.04%61
Feb 4, 202625.8025.8025.8025.8025.500.04%5
Feb 3, 202625.7925.7925.7925.7925.49-0.04%5
Feb 2, 202625.8025.8025.8025.8025.500.04%59
Jan 30, 202625.7925.7925.7925.7925.49-3
Jan 29, 202625.7925.7925.7925.7925.490.04%38
Jan 28, 202625.7825.7825.7825.7825.480.08%74
Jan 27, 202625.7625.7625.7625.7625.460.06%9
Jan 26, 202625.7425.7425.7425.7425.45-8
Jan 23, 202625.6925.7425.6925.7425.450.02%270
Jan 22, 202625.6925.7425.6925.7425.440.19%1,049
Jan 21, 202625.6525.6925.6125.6925.390.04%1,600
Jan 20, 202625.6525.6825.6525.6825.38-0.31%372
Jan 16, 202625.7525.7625.7525.7625.42-0.08%267
Jan 15, 202625.7225.7825.7225.7825.44-0.02%2,091
Jan 14, 202625.7825.7825.7425.7825.450.02%673
Jan 13, 202625.7425.7825.7425.7825.440.04%891
Jan 12, 202625.8325.8425.7225.7725.43-0.06%959
Jan 9, 202625.7825.7825.7825.7825.450.12%996
Jan 8, 202625.7525.7525.7525.7525.42-5
Jan 7, 202625.7025.7525.7025.7525.420.08%1,006
Jan 6, 202625.7325.7325.6925.7325.40-0.02%1,121
Jan 5, 202625.6625.7425.6625.7425.40-0.12%434
Jan 2, 202625.7725.7725.7725.7725.430.12%3
Dec 31, 202525.7425.7425.7425.7425.400.04%4
Dec 30, 202525.7325.7325.7325.7325.39-13
Dec 29, 202525.7325.7325.7325.7325.39-0.06%17
Dec 26, 202525.7425.7425.7425.7425.410.14%14
Dec 24, 202525.7125.7125.7125.7125.370.08%3
Dec 23, 202525.6925.6925.6925.6925.35-0.04%4
Dec 22, 202525.7025.7025.7025.7025.36-0.64%3
Dec 19, 202525.8625.8625.8625.8625.370.04%4
Dec 18, 202525.8525.8525.8525.8525.360.06%3
Dec 17, 202525.8425.8425.8425.8425.340.04%3
Dec 16, 202525.8325.8325.8325.8325.33-3
Dec 15, 202525.8325.8325.8325.8325.330.04%4
Dec 12, 202525.8225.8225.8225.8225.320.10%5
Dec 11, 202525.7925.7925.7925.7925.30-0.02%3
Dec 10, 202525.8025.8025.8025.8025.300.02%3
Dec 9, 202525.7925.7925.7925.7925.300.02%3
Dec 8, 202525.7925.7925.7925.7925.29-0.15%3
Dec 5, 202525.8825.8825.8325.8325.33-0.02%234
Dec 4, 202525.8725.8725.8325.8325.34-0.14%153
Dec 3, 202525.8725.8725.8725.8725.370.25%53