Skip to main content
Virtus Newfleet Short Duration High Yield Bond ETF (VSHY)
NYSEARCA: VSHY · Real-Time Price · USD
21.96
+0.01 (0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed

VSHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.9621.9621.9621.9621.960.04%139
Dec 4, 202521.9421.9521.9421.9521.95-0.14%500
Dec 3, 202521.9921.9921.9821.9821.980.22%159
Dec 2, 202521.9321.9321.9321.9321.930.19%22
Dec 1, 202521.8521.8921.8521.8921.89-0.23%363
Nov 28, 202521.9421.9421.9421.9421.940.13%183
Nov 26, 202521.8821.9421.8821.9121.910.05%505
Nov 25, 202521.9121.9221.9021.9021.900.35%623
Nov 24, 202521.8221.8221.8221.8221.820.14%62
Nov 21, 202521.7721.7921.7721.7921.790.35%126
Nov 20, 202521.7521.7521.7221.7221.72-0.60%178
Nov 19, 202521.8321.8721.8321.8521.73-0.20%385
Nov 18, 202521.8921.8921.8921.8921.770.27%84
Nov 17, 202521.9021.9021.8221.8321.71-0.05%1,139
Nov 14, 202521.8421.9321.8421.8421.72-8,675
Nov 13, 202521.8021.8421.8021.8421.72-0.43%671
Nov 12, 202521.9621.9621.8921.9421.82-0.22%1,705
Nov 11, 202521.9821.9821.9821.9821.870.17%127
Nov 10, 202521.8721.9521.8721.9521.830.32%1,698
Nov 7, 202521.8821.8921.8821.8821.760.05%804
Nov 6, 202521.8721.8721.8721.8721.75-0.05%26
Nov 5, 202521.8721.8821.8721.8821.76-514
Nov 4, 202521.8721.8721.8721.8721.760.01%25
Nov 3, 202521.9021.9021.8721.8721.75-0.26%3,060
Oct 31, 202521.9321.9321.9321.9321.810.01%17
Oct 30, 202521.9521.9521.9121.9321.81-0.05%2,077
Oct 29, 202522.0222.0221.9421.9421.82-0.20%262
Oct 28, 202522.0222.0221.9821.9821.86-0.41%656
Oct 27, 202522.0222.0722.0222.0721.950.41%1,052
Oct 24, 202521.9721.9821.9721.9821.860.17%948
Oct 23, 202521.9421.9421.9421.9421.820.21%220
Oct 22, 202521.9021.9021.9021.9021.78-0.13%12
Oct 21, 202521.9721.9721.9321.9321.81-0.10%1,792
Oct 20, 202521.9221.9521.9021.9521.83-0.20%12,941
Oct 17, 202521.9721.9921.9721.9921.760.05%450
Oct 16, 202521.9821.9821.9821.9821.75-0.07%13
Oct 15, 202522.0222.0221.9622.0021.760.09%1,047
Oct 14, 202521.9821.9821.9821.9821.740.10%48
Oct 13, 202521.9521.9521.9521.9521.720.61%14
Oct 10, 202521.8221.8221.8221.8221.59-0.41%15
Oct 9, 202521.9221.9221.9121.9121.68-0.32%1,301
Oct 8, 202521.9821.9821.9821.9821.75-0.09%12
Oct 7, 202522.0022.0022.0022.0021.77-0.02%214
Oct 6, 202521.9722.0121.9722.0121.77-534
Oct 3, 202522.0222.0222.0122.0121.77-298
Oct 2, 202522.0622.0622.0122.0121.77-0.05%2,394
Oct 1, 202521.9322.0221.9322.0221.780.19%1,030
Sep 30, 202521.9821.9821.9821.9821.74-0.05%166
Sep 29, 202521.9221.9921.9221.9921.750.09%848
Sep 26, 202522.0122.0121.9221.9721.730.25%594
Sep 25, 202521.9021.9121.9021.9121.68-0.16%214
Sep 24, 202521.9121.9521.9121.9521.71-0.05%187
Sep 23, 202521.9222.0421.9221.9621.72-0.09%1,420
Sep 22, 202521.9221.9821.9221.9821.74-0.40%226
Sep 19, 202522.0822.0822.0622.0621.710.04%910
Sep 18, 202522.0822.0822.0622.0621.700.20%1,818
Sep 17, 202522.0122.0122.0122.0121.66-0.09%44
Sep 16, 202522.0322.0322.0322.0321.68-35
Sep 15, 202521.9822.0321.9622.0321.680.14%393
Sep 12, 202521.9522.0021.9422.0021.65-0.02%685
Sep 11, 202522.0122.0122.0122.0121.650.16%31
Sep 10, 202521.9621.9721.9621.9721.620.06%250
Sep 9, 202521.9221.9621.9221.9621.60-0.11%262
Sep 8, 202521.9821.9821.9821.9821.630.05%21
Sep 5, 202522.0022.0021.9721.9721.620.02%214
Sep 4, 202521.9721.9721.9721.9721.610.19%3,112
Sep 3, 202521.9221.9321.9221.9321.570.22%243
Sep 2, 202521.8821.9021.8621.8821.53-0.13%3,502
Aug 29, 202521.9121.9121.9121.9121.550.02%108
Aug 28, 202521.9021.9021.9021.9021.55-0.09%98
Aug 27, 202521.9121.9221.9121.9221.570.15%1,128
Aug 26, 202521.8621.8921.8621.8921.530.08%994
Aug 25, 202521.8721.8721.8721.8721.52-0.11%1,162
Aug 22, 202521.9021.9021.9021.9021.540.69%33
Aug 21, 202521.7821.7821.7521.7521.40-0.16%299
Aug 20, 202521.7821.7821.7821.7821.43-0.57%146
Aug 19, 202521.9221.9221.9121.9121.43-0.02%921
Aug 18, 202521.9121.9121.9121.9121.44-0.18%129
Aug 15, 202521.9621.9621.9521.9521.480.05%311
Aug 14, 202521.9421.9421.9421.9421.47-0.09%421
Aug 13, 202521.9821.9821.9621.9621.490.18%449
Aug 12, 202521.9221.9221.9221.9221.450.16%12
Aug 11, 202521.8921.9321.8921.8921.41-0.02%931
Aug 8, 202521.8921.8921.8921.8921.420.08%17
Aug 7, 202521.8721.8721.8721.8721.40-0.13%40
Aug 6, 202521.9021.9021.9021.9021.430.21%162
Aug 5, 202521.8321.8621.8321.8621.38-0.09%370
Aug 4, 202521.8821.8821.8821.8821.400.29%107
Aug 1, 202521.8121.8121.8121.8121.340.08%15
Jul 31, 202521.7921.7921.7921.7921.320.08%169
Jul 30, 202521.7821.7821.7821.7821.30-0.20%30
Jul 29, 202521.8221.8221.8221.8221.350.02%83
Jul 28, 202521.7721.8221.7721.8221.34-0.07%1,675
Jul 25, 202521.8321.8321.8321.8321.360.05%95
Jul 24, 202521.8321.8321.8221.8221.350.09%1,075
Jul 23, 202521.8021.8021.8021.8021.330.02%34
Jul 22, 202521.8021.8021.8021.8021.32-0.02%38
Jul 21, 202521.8121.8221.8021.8021.33-0.26%2,219
Jul 18, 202521.8621.8621.8621.8621.270.14%21
Jul 17, 202521.8321.8321.8321.8321.240.05%5