Quantcast

Virtus Newfleet Dynamic Credit ETF Historical Stock Prices

(ETF)
BLHY 
$24.005
*  
0.075
0.31%
Get BLHY Alerts
*Delayed - data as of Mar. 26, 2019  -  Find a broker to begin trading BLHY now


Community Rating:
View:    BLHY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.83 24.005 23.81 24.005 8,494
03/25/2019 23.9391 23.9999 23.83 23.93 11,366
03/22/2019 23.94 23.94 23.8736 23.88 11,136
03/21/2019 23.9484 24.0295 23.9 23.94 11,200
03/20/2019 24.0645 24.0645 23.9 23.975 4,858
03/19/2019 23.99 24.0999 23.98 24.025 5,497
03/18/2019 23.997 24.05 23.96 23.995 8,624
03/15/2019 23.96 24.01 23.96 23.99 5,112
03/14/2019 23.94 23.95 23.93 23.95 7,827
03/13/2019 23.92 24.105 23.92 23.95 10,744
03/12/2019 23.9 24.048 23.89 23.97 5,848
03/11/2019 23.87 23.9994 23.87 23.94 9,506
03/08/2019 23.9101 24.0075 23.91 23.98 5,731
03/07/2019 23.983 24 23.93 23.965 7,868
03/06/2019 24.0394 24.0799 23.94 24.005 9,951
03/05/2019 24.153 24.153 23.95 23.9501 6,488
03/04/2019 23.98 24.04 23.95 23.98 10,802
03/01/2019 23.96 24.05 23.93 24.01 3,966
02/28/2019 23.98 24.0999 23.97 24.035 12,469
02/27/2019 23.91 24.0195 23.89 23.995 8,575
02/26/2019 23.88 24.03 23.88 23.95 8,839
02/25/2019 23.8398 23.8799 23.82 23.8301 3,672
02/22/2019 23.8 23.85 23.79 23.82 9,687
02/21/2019 23.78 23.799 23.74 23.78 11,705
02/20/2019 23.74 24 23.73 23.73 7,066
02/19/2019 23.835 23.9044 23.835 23.84 13,538
02/15/2019 23.84 23.84 23.795 23.84 11,018
02/14/2019 23.69 23.79 23.69 23.79 8,611
02/13/2019 23.79 23.9 23.76 23.77 8,907
02/12/2019 23.64 23.8 23.64 23.7614 8,277
02/11/2019 23.74 23.8 23.7 23.75 14,181
02/08/2019 23.76 23.7864 23.69 23.75 20,921
02/07/2019 23.8212 23.8661 23.71 23.77 10,423
02/06/2019 23.72 24.11 23.72 24.11 28,929
02/05/2019 23.89 23.89 23.71 23.82 16,909
02/04/2019 23.7577 23.8028 23.71 23.777 10,539
02/01/2019 23.8 23.8914 23.69 23.775 7,854
01/31/2019 23.72 23.8183 23.66 23.76 7,077
01/30/2019 23.75 23.75 23.57 23.72 23,322
01/29/2019 23.62 23.72 23.61 23.665 34,536
01/28/2019 23.9 23.9 23.66 23.75 6,592
01/25/2019 23.57 23.9184 23.57 23.7617 13,607
01/24/2019 23.701 23.887 23.64 23.712 11,824
01/23/2019 23.77 23.88 23.64 23.69 42,489
01/22/2019 23.68 23.88 23.68 23.715 21,074
01/18/2019 23.8085 23.9215 23.69 23.7454 11,766
01/17/2019 23.5 24.0294 23.5 23.72 13,247
01/16/2019 23.52 23.8237 23.52 23.65 9,079
01/15/2019 23.62 23.99 23.62 23.66 8,590
01/14/2019 23.86 23.87 23.67 23.78 10,102
01/11/2019 23.64 23.8604 23.6 23.75 20,260
01/10/2019 23.58 23.905 23.58 23.805 8,794
01/09/2019 23.54 23.8418 23.32 23.72 14,928
01/08/2019 23.71 23.87 23.58 23.7 174,359
01/07/2019 23.21 23.5773 23.111 23.46 27,352
01/04/2019 23.01 23.2 22.86 23.1855 7,906
01/03/2019 23.21 23.21 22.82 23.095 5,821
01/02/2019 23.13 23.13 22.78 23.06 8,860
12/31/2018 22.855 23.1399 22.72 23.04 12,353
12/28/2018 22.86 23.1798 22.76 23.0444 17,987
12/27/2018 22.8135 23.1799 22.7 22.93 11,012
12/26/2018 22.83 23.2299 22.715 22.94 27,836
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio