Quantcast

Virtus Newfleet Multi-Sector Bond ETF Historical Stock Prices

(ETF)
NFLT 
$24.0501
*  
unch
unch
Get NFLT Alerts
*Delayed - data as of Oct. 18, 2018 9:49 ET  -  Find a broker to begin trading NFLT now


Community Rating:
View:    NFLT Real Time
 
 
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 17-JUL-2018 TO 17-OCT-2018

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.
9:49 24.07 N/A N/A 24.0501 0
10/17/2018 24.1045 24.1299 24.0501 24.0501 37,949
10/16/2018 24.0879 24.1 24.04 24.0899 16,937
10/15/2018 24.06 24.11 24.02 24.02 20,432
10/12/2018 24.02 24.0794 24.02 24.05 86,503
10/11/2018 24.01 24.07 24.01 24.02 28,155
10/10/2018 24.01 24.1 24.01 24.02 54,388
10/09/2018 24.06 24.11 24.04 24.04 39,125
10/08/2018 24.0755 24.11 24.05 24.0799 36,574
10/05/2018 24.08 24.13 24 24.06 76,074
10/04/2018 24.1759 24.1759 24.11 24.17 43,544
10/03/2018 24.24 24.24 24.14 24.18 27,835
10/02/2018 24.16 24.23 24.16 24.1701 37,974
10/01/2018 24.185 24.22 24.15 24.16 13,500
09/28/2018 24.2212 24.2212 24.16 24.1813 18,857
09/27/2018 24.12 24.18 24.0599 24.11 9,491
09/26/2018 24.1 24.17 24.07 24.1539 23,572
09/25/2018 24.07 24.17 24.07 24.07 12,902
09/24/2018 24.08 24.17 24.08 24.15 25,938
09/21/2018 24.09 24.15 24.07 24.07 22,277
09/20/2018 24.045 24.14 24.045 24.13 16,961
09/19/2018 24.22 24.22 24.17 24.21 16,738
09/18/2018 24.18 24.21 24.16 24.17 15,109
09/17/2018 24.2 24.24 24.16 24.2192 28,409
09/14/2018 24.1676 24.21 24.14 24.1401 11,079
09/13/2018 24.13 24.2091 24.13 24.19 17,078
09/12/2018 24.11 24.17 23.72 24.16 19,492
09/11/2018 24.145 24.18 24.11 24.12 12,356
09/10/2018 24.1688 24.19 24.12 24.12 6,105
09/07/2018 24.1001 24.18 24.1 24.1398 8,399
09/06/2018 24.12 24.1683 24.11 24.13 21,340
09/05/2018 24.168 24.21 24.1 24.12 31,475
09/04/2018 24.09 24.1911 24.09 24.15 11,837
08/31/2018 24.1966 24.2227 24.17 24.1997 13,688
08/30/2018 24.21 24.2456 24.2 24.2301 11,688
08/29/2018 24.2 24.27 24.2 24.2 7,755
08/28/2018 24.23 24.27 24.2 24.21 16,654
08/27/2018 24.2402 24.27 24.21 24.27 15,610
08/24/2018 24.26 24.26 24.2 24.2364 5,212
08/23/2018 24.22 24.2653 24.15 24.21 16,393
08/22/2018 24.21 24.25 24.182 24.21 17,720
08/21/2018 24.214 24.25 24.17 24.24 9,053
08/20/2018 24.27 24.32 24.26 24.311 12,110
08/17/2018 24.285 24.33 24.25 24.261 10,773
08/16/2018 24.308 24.308 24.22 24.2344 16,631
08/15/2018 24.22 24.279 24.22 24.23 18,639
08/14/2018 24.221 24.2722 24.2 24.214 13,427
08/13/2018 24.25 24.3099 24.2 24.26 21,309
08/10/2018 24.21 24.2953 24.21 24.235 13,166
08/09/2018 24.2901 24.35 24.29 24.35 26,970
08/08/2018 24.3276 24.3477 24.29 24.3432 22,392
08/07/2018 24.3478 24.3485 24.302 24.31 15,476
08/06/2018 24.3333 24.3601 24.3001 24.31 11,254
08/03/2018 24.27 24.35 24.27 24.35 21,846
08/02/2018 24.25 24.33 24.25 24.26 20,802
08/01/2018 24.27 24.3123 24.2503 24.2893 12,197
07/31/2018 24.28 24.35 24.27 24.27 41,457
07/30/2018 24.31 24.35 24.25 24.3399 145,933
07/27/2018 24.25 24.3299 24.25 24.26 19,886
07/26/2018 24.25 24.31 24.25 24.2811 41,030
07/25/2018 24.22 24.2464 24.22 24.23 7,146
07/24/2018 24.2 24.27 24.2 24.2 8,690
07/23/2018 24.2 24.2774 24.2 24.2375 2,662
07/20/2018 24.2283 24.23 24.2 24.21 11,945
07/19/2018 24.3234 24.37 24.3 24.3414 14,209
07/18/2018 24.29 24.3399 24.29 24.3099 8,780
07/17/2018 24.3 24.37 24.3 24.33 23,786
*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