Skip to main content
Virtus Newfleet Securitized Income ETF (VABS)
NYSEARCA: VABS · Real-Time Price · USD
24.19
-0.01 (-0.05%)
At close: Apr 28, 2026, 4:00 PM EDT
24.19
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

VABS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.1924.1924.1924.19--0.05%124
Apr 27, 202624.2024.2124.2024.2024.200.01%1,878
Apr 24, 202624.1724.2024.1724.2024.200.10%475
Apr 23, 202624.1824.1824.1824.1824.18-0.02%370
Apr 22, 202624.1824.1824.1824.1824.180.04%3,693
Apr 21, 202624.1724.1724.1724.1724.17-0.12%103
Apr 20, 202624.2024.2024.2024.2024.20-0.37%1,223
Apr 17, 202624.3024.3024.2824.2924.190.16%966
Apr 16, 202624.2624.2624.2024.2524.15-1,450
Apr 15, 202624.2524.2524.2524.2524.15-135
Apr 14, 202624.2524.2524.2524.2524.15-137
Apr 13, 202624.2524.2624.2224.2524.150.08%1,993
Apr 10, 202624.2424.2424.2224.2324.13-1,173
Apr 9, 202624.2324.2424.2324.2324.130.02%1,786
Apr 8, 202624.2324.2324.2324.2324.120.10%374
Apr 7, 202624.2024.2024.2024.2024.100.04%235
Apr 6, 202624.1924.1924.1924.1924.09-0.08%909
Apr 2, 202624.2124.2124.2124.2124.110.17%216
Apr 1, 202624.2024.2024.1724.1724.07-0.05%1,571
Mar 31, 202624.1924.1924.1824.1824.080.08%545
Mar 30, 202624.1824.1824.1624.1624.060.09%423
Mar 27, 202624.1424.1524.1424.1424.040.17%1,056
Mar 26, 202624.1224.1224.1024.1024.00-0.25%1,575
Mar 25, 202624.1524.1624.1524.1624.060.12%124
Mar 24, 202624.1324.1324.1324.1324.03-0.21%459
Mar 23, 202624.1824.1824.1824.1824.080.14%6
Mar 20, 202624.2524.2524.1424.1524.04-0.62%1,847
Mar 19, 202624.2624.3024.2624.3024.10-0.04%2,408
Mar 18, 202624.3224.3224.3024.3124.110.14%1,337
Mar 17, 202624.3124.3224.2724.2724.07-0.21%1,565
Mar 16, 202624.3224.3224.3124.3224.120.10%1,048
Mar 13, 202624.3024.3024.2924.3024.100.06%5,371
Mar 12, 202624.2824.2824.2824.2824.08-0.16%314
Mar 11, 202624.3324.3324.3124.3224.12-0.06%1,948
Mar 10, 202624.3424.3624.3424.3424.14-0.10%3,015
Mar 9, 202624.3424.3624.3424.3624.160.02%1,641
Mar 6, 202624.3624.3624.3624.3624.160.06%354
Mar 5, 202624.3324.3424.3324.3424.14-0.06%1,250
Mar 4, 202624.3724.3724.3624.3624.16-0.06%176
Mar 3, 202624.3724.4024.3724.3724.170.04%2,893
Mar 2, 202624.3924.3924.3324.3624.16-0.25%1,214
Feb 27, 202624.4024.4224.4024.4224.220.21%32,419
Feb 26, 202624.3624.3724.3624.3724.170.08%552
Feb 25, 202624.3524.3524.3524.3524.15-0.02%580
Feb 24, 202624.3724.3724.3624.3624.16-0.02%161
Feb 23, 202624.3524.3724.3524.3624.160.12%321
Feb 20, 202624.3324.3424.3324.3324.13-0.45%1,133
Feb 19, 202624.4424.4424.4424.4424.140.04%123
Feb 18, 202624.4224.4424.4224.4324.13-0.22%4,893
Feb 17, 202624.4624.4924.4624.4924.180.08%2,104
Feb 13, 202624.4524.4724.4024.4724.160.14%5,990
Feb 12, 202624.4324.4324.4324.4324.130.16%159
Feb 11, 202624.3824.3924.3824.3924.09-0.02%1,750
Feb 10, 202624.4024.4124.4024.4024.090.02%207,727
Feb 9, 202624.3824.3924.3824.3924.090.04%2,263
Feb 6, 202624.3824.3824.3824.3824.08-1,224
Feb 5, 202624.3624.3824.3624.3824.080.21%157
Feb 4, 202624.3124.3324.3124.3324.030.04%949
Feb 3, 202624.3224.3324.3124.3224.020.04%428
Feb 2, 202624.3224.3224.3024.3124.01-0.04%854
Jan 30, 202624.3124.3224.3124.3224.020.08%5,868
Jan 29, 202624.2924.3024.2924.3024.000.04%3,383
Jan 28, 202624.2824.2924.2724.2923.99-965
Jan 27, 202624.2924.2924.2824.2923.990.04%1,210
Jan 26, 202624.2724.2924.2724.2823.980.04%1,090
Jan 23, 202624.2724.2824.2624.2723.970.10%6,886
Jan 22, 202624.2524.2524.2424.2523.94-0.06%1,063
Jan 21, 202624.2524.2624.2524.2623.960.02%432
Jan 20, 202624.2524.2624.2524.2623.95-0.25%3,605
Jan 16, 202624.3124.3224.3124.3223.96-1,669
Jan 15, 202624.3124.3224.3124.3223.96-2,770
Jan 14, 202624.3024.3224.2724.3223.960.04%4,885
Jan 13, 202624.3024.3124.2924.3123.950.02%1,114
Jan 12, 202624.2824.3124.2824.3023.950.06%2,523
Jan 9, 202624.2424.2924.2424.2923.930.02%485
Jan 8, 202624.2824.2824.2724.2823.93-0.02%684
Jan 7, 202624.2824.2924.2724.2923.930.02%983
Jan 6, 202624.2824.2824.2724.2823.93-3,026
Jan 5, 202624.2724.2824.2724.2823.930.10%1,857
Jan 2, 202624.2524.2724.1224.2623.90-9,725
Dec 31, 202524.2624.2824.2224.2623.90-0.02%4,701
Dec 30, 202524.2524.2724.2224.2623.910.17%2,500
Dec 29, 202524.2624.2624.1024.2223.87-0.12%22,113
Dec 26, 202524.2524.2524.2524.2523.900.04%1,046
Dec 24, 202524.2324.2524.2324.2423.890.08%9,611
Dec 23, 202524.2124.2224.2024.2223.87-0.02%2,897
Dec 22, 202524.2224.2324.2224.2323.87-0.66%670
Dec 19, 202524.3824.4024.3824.3923.890.02%381
Dec 18, 202524.3824.3824.3824.3823.880.04%304
Dec 17, 202524.3624.3724.3624.3723.87-2,391
Dec 16, 202524.3524.3724.3524.3723.870.08%477
Dec 15, 202524.3424.3524.3124.3523.850.08%1,491
Dec 12, 202524.3424.3424.2824.3323.83-0.02%10,664
Dec 11, 202524.3924.3924.3424.3423.840.06%1,244
Dec 10, 202524.3224.3224.3224.3223.820.12%154
Dec 9, 202524.3024.3024.2924.2923.79-0.02%2,234
Dec 8, 202524.2824.3124.2824.3023.80-0.08%1,621
Dec 5, 202524.3124.3224.3124.3223.82-0.06%725
Dec 4, 202524.3524.3524.3324.3323.83-0.14%751
Dec 3, 202524.3524.3724.3524.3723.870.19%1,140