Skip to main content
Virtus Newfleet Securitized Income ETF (VABS)
NYSEARCA: VABS · Real-Time Price · USD
24.34
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

VABS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.3324.3424.3324.3424.34-0.06%1,250
Mar 4, 202624.3724.3724.3624.3624.36-0.06%176
Mar 3, 202624.3724.4024.3724.3724.370.04%2,893
Mar 2, 202624.3924.3924.3324.3624.36-0.25%1,214
Feb 27, 202624.4024.4224.4024.4224.420.21%32,419
Feb 26, 202624.3624.3724.3624.3724.370.08%552
Feb 25, 202624.3524.3524.3524.3524.35-0.02%580
Feb 24, 202624.3724.3724.3624.3624.36-0.02%161
Feb 23, 202624.3524.3724.3524.3624.360.12%321
Feb 20, 202624.3324.3424.3324.3324.33-0.45%1,133
Feb 19, 202624.4424.4424.4424.4424.330.04%123
Feb 18, 202624.4224.4424.4224.4324.32-0.22%4,893
Feb 17, 202624.4624.4924.4624.4924.380.08%2,104
Feb 13, 202624.4524.4724.4024.4724.360.14%5,990
Feb 12, 202624.4324.4324.4324.4324.320.16%159
Feb 11, 202624.3824.3924.3824.3924.28-0.02%1,750
Feb 10, 202624.4024.4124.4024.4024.290.02%207,727
Feb 9, 202624.3824.3924.3824.3924.280.04%2,263
Feb 6, 202624.3824.3824.3824.3824.27-1,224
Feb 5, 202624.3624.3824.3624.3824.270.21%157
Feb 4, 202624.3124.3324.3124.3324.220.04%949
Feb 3, 202624.3224.3324.3124.3224.210.04%428
Feb 2, 202624.3224.3224.3024.3124.20-0.04%854
Jan 30, 202624.3124.3224.3124.3224.210.08%5,868
Jan 29, 202624.2924.3024.2924.3024.190.04%3,383
Jan 28, 202624.2824.2924.2724.2924.18-965
Jan 27, 202624.2924.2924.2824.2924.180.04%1,210
Jan 26, 202624.2724.2924.2724.2824.170.04%1,090
Jan 23, 202624.2724.2824.2624.2724.160.10%6,886
Jan 22, 202624.2524.2524.2424.2524.14-0.06%1,063
Jan 21, 202624.2524.2624.2524.2624.150.02%432
Jan 20, 202624.2524.2624.2524.2624.15-0.25%3,605
Jan 16, 202624.3124.3224.3124.3224.16-1,669
Jan 15, 202624.3124.3224.3124.3224.16-2,770
Jan 14, 202624.3024.3224.2724.3224.160.04%4,885
Jan 13, 202624.3024.3124.2924.3124.150.02%1,114
Jan 12, 202624.2824.3124.2824.3024.140.06%2,523
Jan 9, 202624.2424.2924.2424.2924.130.02%485
Jan 8, 202624.2824.2824.2724.2824.12-0.02%684
Jan 7, 202624.2824.2924.2724.2924.130.02%983
Jan 6, 202624.2824.2824.2724.2824.12-3,026
Jan 5, 202624.2724.2824.2724.2824.120.10%1,857
Jan 2, 202624.2524.2724.1224.2624.10-9,725
Dec 31, 202524.2624.2824.2224.2624.10-0.02%4,701
Dec 30, 202524.2524.2724.2224.2624.100.17%2,500
Dec 29, 202524.2624.2624.1024.2224.06-0.12%22,113
Dec 26, 202524.2524.2524.2524.2524.090.04%1,046
Dec 24, 202524.2324.2524.2324.2424.080.08%9,611
Dec 23, 202524.2124.2224.2024.2224.06-0.02%2,897
Dec 22, 202524.2224.2324.2224.2324.07-0.66%670
Dec 19, 202524.3824.4024.3824.3924.080.02%381
Dec 18, 202524.3824.3824.3824.3824.070.04%304
Dec 17, 202524.3624.3724.3624.3724.06-2,391
Dec 16, 202524.3524.3724.3524.3724.060.08%477
Dec 15, 202524.3424.3524.3124.3524.050.08%1,491
Dec 12, 202524.3424.3424.2824.3324.03-0.02%10,664
Dec 11, 202524.3924.3924.3424.3424.030.06%1,244
Dec 10, 202524.3224.3224.3224.3224.020.12%154
Dec 9, 202524.3024.3024.2924.2923.99-0.02%2,234
Dec 8, 202524.2824.3124.2824.3023.99-0.08%1,621
Dec 5, 202524.3124.3224.3124.3224.01-0.06%725
Dec 4, 202524.3524.3524.3324.3324.03-0.14%751
Dec 3, 202524.3524.3724.3524.3724.060.19%1,140
Dec 2, 202524.3124.3224.3124.3224.020.04%909
Dec 1, 202524.2524.3124.2524.3124.01-0.12%1,293
Nov 28, 202524.3424.3424.3324.3424.040.06%1,635
Nov 26, 202524.3224.3324.3224.3324.02-795
Nov 25, 202524.3124.3324.3124.3324.020.15%1,645
Nov 24, 202524.2924.3124.2824.2923.98-0.05%1,219
Nov 21, 202524.2824.3024.2724.3024.000.12%3,123
Nov 20, 202524.2524.2724.2524.2723.97-0.33%541
Nov 19, 202524.3624.3824.3224.3523.94-4,427
Nov 18, 202524.3624.3624.3524.3523.940.04%676
Nov 17, 202524.3424.3424.3124.3423.930.04%8,757
Nov 14, 202524.3524.3524.3024.3323.92-0.02%9,816
Nov 13, 202524.3224.3524.3224.3423.93-0.06%1,206
Nov 12, 202524.3624.3624.3524.3523.940.04%2,907
Nov 11, 202524.3524.3524.3324.3423.930.12%2,504
Nov 10, 202524.3324.3324.1324.3123.90-0.08%7,944
Nov 7, 202524.3324.3324.3324.3323.920.02%217
Nov 6, 202524.3124.3324.2824.3323.920.25%4,341
Nov 5, 202524.2824.2824.2724.2723.86-0.21%507
Nov 4, 202524.3124.3224.3124.3223.910.12%18,466
Nov 3, 202524.2824.2924.2424.2923.880.08%5,811
Oct 31, 202524.2824.2824.2624.2723.86-0.14%2,723
Oct 30, 202524.3024.3024.3024.3023.90-0.09%694
Oct 29, 202524.3524.3524.3224.3223.92-0.08%1,878
Oct 28, 202524.3424.3424.3424.3423.93-0.08%1,141
Oct 27, 202524.3324.3624.3324.3623.950.10%1,482
Oct 24, 202524.3424.3424.3224.3423.930.02%1,464
Oct 23, 202524.3324.3324.3324.3323.92-0.06%259
Oct 22, 202524.3224.3624.3224.3523.940.02%724
Oct 21, 202524.3424.3424.3324.3423.930.02%1,628
Oct 20, 202524.3424.3724.3224.3423.93-0.37%3,184
Oct 17, 202524.4324.4324.4324.4323.92-320
Oct 16, 202524.3924.4324.3924.4323.920.14%1,779
Oct 15, 202524.4124.4124.3924.3923.89-0.04%589
Oct 14, 202524.3824.4024.3824.4023.900.06%1,303
Oct 13, 202524.3824.3924.3724.3923.880.04%1,387
Oct 10, 202524.3824.3824.3324.3823.870.18%1,011