Virtus Newfleet Short Duration High Yield Bond ETF (VSHY)

NYSEARCA: VSHY · Real-Time Price · USD

21.70

-0.04 (-0.19%)

At close: Apr 28, 2026, 4:00 PM EDT

21.70

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

VSHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.70	21.70	21.70	21.70	-	-0.19%	50
Apr 27, 2026	21.76	21.77	21.73	21.74	21.74	0.07%	606
Apr 24, 2026	21.74	21.77	21.69	21.72	21.72	0.19%	2,066
Apr 23, 2026	21.72	21.75	21.65	21.68	21.68	-0.12%	1,465
Apr 22, 2026	21.74	21.74	21.71	21.71	21.71	0.22%	544
Apr 21, 2026	21.66	21.66	21.66	21.66	21.66	-0.17%	15
Apr 20, 2026	21.69	21.69	21.69	21.69	21.69	-0.72%	98
Apr 17, 2026	21.88	21.90	21.85	21.85	21.74	0.30%	327
Apr 16, 2026	21.79	21.79	21.79	21.79	21.67	-	325
Apr 15, 2026	21.79	21.79	21.79	21.79	21.67	-0.08%	19
Apr 14, 2026	21.80	21.80	21.80	21.80	21.69	0.14%	136
Apr 13, 2026	21.70	21.77	21.68	21.77	21.66	0.47%	2,028
Apr 10, 2026	21.67	21.67	21.67	21.67	21.56	-0.32%	11
Apr 9, 2026	21.74	21.74	21.74	21.74	21.63	0.14%	81
Apr 8, 2026	21.71	21.71	21.71	21.71	21.60	0.28%	66
Apr 7, 2026	21.60	21.65	21.59	21.65	21.54	0.15%	299
Apr 6, 2026	21.61	21.65	21.61	21.62	21.51	0.12%	483
Apr 2, 2026	21.59	21.59	21.59	21.59	21.48	0.21%	9
Apr 1, 2026	21.51	21.57	21.51	21.55	21.44	0.17%	236
Mar 31, 2026	21.48	21.54	21.44	21.51	21.40	0.37%	9,601
Mar 30, 2026	21.57	21.57	21.43	21.43	21.32	0.15%	624
Mar 27, 2026	21.41	21.41	21.40	21.40	21.29	-0.04%	265
Mar 26, 2026	21.41	21.41	21.41	21.41	21.30	-0.42%	342
Mar 25, 2026	21.48	21.50	21.48	21.50	21.38	0.19%	511
Mar 24, 2026	21.50	21.50	21.46	21.46	21.34	-0.38%	271
Mar 23, 2026	21.54	21.54	21.54	21.54	21.43	0.48%	179
Mar 20, 2026	21.57	21.57	21.43	21.43	21.32	-1.25%	443
Mar 19, 2026	21.69	21.71	21.69	21.71	21.49	0.56%	1,100
Mar 18, 2026	21.70	21.70	21.59	21.59	21.37	-0.53%	2,054
Mar 17, 2026	21.73	21.73	21.66	21.70	21.48	0.30%	228
Mar 16, 2026	21.71	21.71	21.64	21.64	21.42	0.24%	107
Mar 13, 2026	21.58	21.58	21.58	21.58	21.37	-0.04%	517
Mar 12, 2026	21.59	21.59	21.59	21.59	21.38	-0.57%	15
Mar 11, 2026	21.75	21.75	21.72	21.72	21.50	-0.10%	112
Mar 10, 2026	21.80	21.85	21.74	21.74	21.52	-0.28%	208
Mar 9, 2026	21.70	21.80	21.67	21.80	21.58	0.45%	2,321
Mar 6, 2026	21.77	21.80	21.70	21.70	21.49	-0.18%	796
Mar 5, 2026	21.77	21.77	21.74	21.74	21.53	-0.45%	608
Mar 4, 2026	21.87	21.87	21.84	21.84	21.63	0.11%	390
Mar 3, 2026	21.78	21.82	21.78	21.82	21.60	-0.17%	262
Mar 2, 2026	21.85	21.91	21.85	21.86	21.64	0.05%	538
Feb 27, 2026	21.87	21.89	21.85	21.85	21.63	-0.07%	24,791
Feb 26, 2026	21.86	21.86	21.86	21.86	21.64	0.02%	512
Feb 25, 2026	21.84	21.86	21.84	21.86	21.64	0.21%	316
Feb 24, 2026	21.81	21.81	21.81	21.81	21.59	-0.11%	99
Feb 23, 2026	21.79	21.86	21.78	21.84	21.62	-0.21%	51,466
Feb 20, 2026	21.88	21.88	21.88	21.88	21.66	-0.27%	14
Feb 19, 2026	21.94	21.94	21.94	21.94	21.61	0.05%	643
Feb 18, 2026	21.94	21.94	21.93	21.93	21.60	0.05%	555
Feb 17, 2026	21.93	21.93	21.92	21.92	21.59	-0.02%	827
Feb 13, 2026	21.93	21.93	21.93	21.93	21.60	0.06%	164
Feb 12, 2026	21.94	21.94	21.91	21.91	21.59	-0.04%	791
Feb 11, 2026	21.94	21.94	21.92	21.92	21.59	-	1,117
Feb 10, 2026	21.94	21.94	21.92	21.92	21.59	-	1,653
Feb 9, 2026	21.92	21.92	21.92	21.92	21.59	0.04%	48
Feb 6, 2026	21.90	21.91	21.90	21.91	21.59	0.33%	238
Feb 5, 2026	21.78	21.84	21.78	21.84	21.52	-0.14%	618
Feb 4, 2026	21.87	21.87	21.87	21.87	21.54	-0.05%	21
Feb 3, 2026	21.88	21.88	21.88	21.88	21.56	-0.09%	16
Feb 2, 2026	21.85	21.93	21.85	21.90	21.57	-	1,712
Jan 30, 2026	21.90	21.90	21.90	21.90	21.57	0.16%	16
Jan 29, 2026	21.85	21.87	21.85	21.87	21.54	-0.05%	540
Jan 28, 2026	21.88	21.88	21.88	21.88	21.55	-	83
Jan 27, 2026	21.86	21.94	21.84	21.88	21.55	0.05%	7,531
Jan 26, 2026	21.92	21.92	21.87	21.87	21.54	-0.03%	245
Jan 23, 2026	21.91	21.91	21.87	21.87	21.55	0.01%	352
Jan 22, 2026	21.85	21.88	21.85	21.87	21.54	0.05%	368
Jan 21, 2026	21.82	21.86	21.81	21.86	21.53	0.23%	937
Jan 20, 2026	21.81	21.81	21.81	21.81	21.49	-0.41%	124
Jan 16, 2026	21.90	21.90	21.90	21.90	21.51	0.04%	10
Jan 15, 2026	21.94	21.94	21.89	21.89	21.51	-0.04%	213
Jan 14, 2026	21.90	21.90	21.90	21.90	21.51	-	65
Jan 13, 2026	21.90	21.90	21.90	21.90	21.51	0.07%	10
Jan 12, 2026	21.89	21.89	21.89	21.89	21.50	-0.07%	33
Jan 9, 2026	21.93	21.94	21.90	21.90	21.51	0.11%	1,490
Jan 8, 2026	21.88	21.88	21.88	21.88	21.49	0.16%	31
Jan 7, 2026	21.86	21.92	21.80	21.84	21.45	-0.05%	4,299
Jan 6, 2026	21.80	21.85	21.78	21.85	21.46	0.08%	12,334
Jan 5, 2026	21.75	21.83	21.75	21.83	21.45	0.15%	255
Jan 2, 2026	21.76	21.80	21.76	21.80	21.42	-0.02%	524
Dec 31, 2025	21.80	21.80	21.80	21.80	21.42	-0.05%	103
Dec 30, 2025	21.76	21.82	21.75	21.82	21.43	0.11%	649
Dec 29, 2025	21.79	21.79	21.79	21.79	21.41	-0.16%	160
Dec 26, 2025	21.85	21.85	21.83	21.83	21.44	-0.07%	9,067
Dec 24, 2025	21.84	21.84	21.84	21.84	21.45	0.23%	23
Dec 23, 2025	21.79	21.79	21.79	21.79	21.41	0.09%	45
Dec 22, 2025	21.77	21.77	21.77	21.77	21.39	-0.76%	1,164
Dec 19, 2025	21.99	21.99	21.94	21.94	21.38	-0.07%	368
Dec 18, 2025	22.01	22.01	21.95	21.95	21.40	0.19%	700
Dec 17, 2025	21.91	21.91	21.91	21.91	21.36	-0.09%	14
Dec 16, 2025	21.93	21.93	21.93	21.93	21.37	-0.02%	9
Dec 15, 2025	21.94	21.94	21.94	21.94	21.38	0.09%	10
Dec 12, 2025	21.90	21.94	21.90	21.92	21.36	-0.16%	10,056
Dec 11, 2025	21.95	21.95	21.95	21.95	21.39	-0.04%	40
Dec 10, 2025	21.84	21.96	21.84	21.96	21.40	0.28%	1,059
Dec 9, 2025	21.90	21.90	21.90	21.90	21.34	-0.09%	12
Dec 8, 2025	21.92	21.92	21.92	21.92	21.36	-0.19%	77
Dec 5, 2025	21.96	21.96	21.96	21.96	21.40	0.04%	139
Dec 4, 2025	21.94	21.95	21.94	21.95	21.39	-0.14%	500
Dec 3, 2025	21.99	21.99	21.98	21.98	21.42	0.22%	159