Dark

VABS
Virtus Newfleet ABS/MBS ETF
stock NYSE ETF

At Close

Oct 31, 2025

0.00USD0.000%(0.00)4,341

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	24.2800	24.280100	24.2600	24.2650	-0.144%	2,723	0.000%
2025-10-30	24.2988	24.300100	24.2988	24.3001	-0.085%	694	-0.144%
2025-10-29	24.3500	24.350000	24.3188	24.3207	-0.079%	1,878	-0.229%
2025-10-28	24.3400	24.340000	24.3350	24.3400	-0.082%	1,141	-0.308%
2025-10-27	24.3252	24.360000	24.3252	24.3600	+0.103%	1,482	-0.390%
2025-10-24	24.3400	24.341200	24.3201	24.3350	+0.021%	1,464	-0.288%
2025-10-23	24.3300	24.330100	24.3300	24.3300	-0.062%	259	-0.267%
2025-10-22	24.3200	24.360000	24.3200	24.3450	+0.021%	724	-0.329%
2025-10-21	24.3413	24.341300	24.3300	24.3400	+0.021%	1,628	-0.308%
2025-10-20	24.3400	24.370000	24.3232	24.3350	-0.368%	3,184	-0.288%
2025-10-17	24.4250	24.425000	24.4250	24.4250	0.000%	320	-0.655%
2025-10-16	24.3850	24.425000	24.3850	24.4250	+0.144%	1,779	-0.655%
2025-10-15	24.4100	24.410000	24.3900	24.3900	-0.041%	589	-0.513%
2025-10-14	24.3809	24.404000	24.3809	24.4001	+0.062%	1,303	-0.554%
2025-10-13	24.3810	24.389900	24.3700	24.3851	+0.040%	1,387	-0.493%
2025-10-10	24.3750	24.375400	24.3300	24.3754	+0.186%	1,011	-0.453%
2025-10-09	24.3200	24.340000	24.3200	24.3301	+0.000%	2,677	-0.268%
2025-10-08	24.3400	24.340000	24.3300	24.3300	-0.103%	400	-0.267%
2025-10-07	24.3500	24.370000	24.3400	24.3550	+0.082%	5,085	-0.370%
2025-10-06	24.3400	24.350000	24.3351	24.3351	-0.061%	2,158	-0.288%
2025-10-03	24.3500	24.350000	24.3500	24.3500	+0.041%	128	-0.349%
2025-10-02	24.3400	24.343000	24.2900	24.3400	-0.164%	3,596	-0.308%
2025-10-01	24.3684	24.380000	24.3684	24.3800	+0.206%	3,852	-0.472%
2025-09-30	24.3400	24.340000	24.3200	24.3300	+0.021%	1,371	-0.267%
2025-09-29	24.3300	24.380000	24.3100	24.3250	+0.041%	3,114	-0.247%
2025-09-26	24.3200	24.320000	24.3150	24.3150	-0.021%	594	-0.206%
2025-09-25	24.3170	24.320100	24.3100	24.3200	-0.041%	3,044	-0.226%
2025-09-24	24.3300	24.330100	24.3200	24.3300	-0.062%	656	-0.267%
2025-09-23	24.3500	24.360000	24.3370	24.3450	-0.511%	2,233	-0.329%
2025-09-22	24.3497	24.470000	24.3400	24.4700	+0.205%	23,783	-0.838%
2025-09-19	24.4100	24.490000	24.4100	24.4200	-0.142%	1,792	-0.635%
2025-09-18	24.4300	24.460000	24.4300	24.4548	0.000%	1,904	-0.776%
2025-09-17	24.4548	24.454800	24.4548	24.4548	+0.040%	133	-0.776%
2025-09-16	24.4600	24.509000	24.4400	24.4450	-0.041%	3,142	-0.736%
2025-09-15	24.4500	24.460000	24.4370	24.4550	+0.077%	8,519	-0.777%
2025-09-12	24.4200	24.439000	24.4200	24.4363	+0.149%	1,727	-0.701%
2025-09-11	24.3500	24.420000	24.3101	24.4000	-0.853%	1,699	-0.553%
2025-09-10	24.5900	24.650000	24.5900	24.6100	0.000%	5,294	-1.402%
2025-09-09	24.6400	24.690000	24.6100	24.6100	-0.122%	2,817	-1.402%
2025-09-08	24.6469	24.650000	24.6300	24.6400	+0.061%	1,035	-1.522%
2025-09-05	24.6100	24.630800	24.6100	24.6250	+0.081%	761	-1.462%
2025-09-04	24.6100	24.610000	24.5900	24.6050	+0.081%	17,924	-1.382%
2025-09-03	24.5500	24.600000	24.5500	24.5850	+0.163%	1,379,389	-1.302%
2025-09-02	24.5300	24.560000	24.5300	24.5450	-0.041%	8,115	-1.141%
2025-08-29	24.5368	24.589000	24.5368	24.5550	+0.101%	4,022	-1.181%
2025-08-28	24.5350	24.535000	24.5200	24.5302	+0.042%	492	-1.081%
2025-08-27	24.5000	24.520000	24.5000	24.5200	+0.061%	340	-1.040%
2025-08-26	24.4800	24.520000	24.4800	24.5050	+0.082%	2,843	-0.979%
2025-08-25	24.4800	24.485000	24.4800	24.4850	-0.041%	1,048	-0.899%
2025-08-22	24.5094	24.509400	24.4950	24.4950	+0.225%	391	-0.939%
2025-08-21	24.4500	24.490000	24.4201	24.4400	-0.061%	1,924	-0.716%
2025-08-20	24.4550	24.455000	24.4550	24.4550	-0.630%	217	-0.777%
2025-08-19	24.5904	24.615000	24.5200	24.6100	-0.041%	8,018	-1.402%
2025-08-18	24.6200	24.640000	24.6100	24.6200	+0.061%	2,665	-1.442%
2025-08-15	24.6199	24.620000	24.6050	24.6050	+0.059%	1,882	-1.382%
2025-08-14	24.5999	24.599900	24.5904	24.5904	-0.080%	282	-1.323%
2025-08-13	24.6200	24.685000	24.6000	24.6100	+0.142%	6,659	-1.402%
2025-08-12	24.5600	24.588500	24.5600	24.5750	-0.020%	9,313	-1.261%
2025-08-11	24.5800	24.580000	24.5700	24.5800	-0.021%	1,229	-1.282%
2025-08-08	24.5550	24.622700	24.5550	24.5851	+0.082%	3,543	-1.302%
2025-08-07	24.5797	24.579700	24.5650	24.5650	0.000%	1,332	-1.221%
2025-08-06	24.5700	24.570000	24.5500	24.5650	+0.041%	640	-1.221%
2025-08-05	24.5400	24.570000	24.5400	24.5550	-0.041%	1,845	-1.181%
2025-08-04	24.5650	24.569500	24.5650	24.5650	+0.163%	660	-1.221%
2025-08-01	24.5000	24.525000	24.5000	24.5250	+0.327%	1,839	-1.060%
2025-07-31	24.4900	24.500000	24.4450	24.4450	0.000%	5,046	-0.736%
2025-07-30	24.4500	24.450000	24.4447	24.4450	-0.265%	1,199	-0.736%
2025-07-29	24.4500	24.510000	24.4500	24.5100	+0.346%	2,128	-1.000%
2025-07-28	24.4200	24.440000	24.4200	24.4255	+0.043%	1,770	-0.657%
2025-07-25	24.4201	24.420100	24.4150	24.4150	+0.041%	671	-0.614%
2025-07-24	24.4093	24.430000	24.4050	24.4050	-0.082%	918	-0.574%
2025-07-23	24.4240	24.425000	24.4205	24.4250	-0.041%	521	-0.655%
2025-07-22	24.4400	24.440000	24.4350	24.4350	+0.035%	579	-0.696%
2025-07-21	24.4400	24.440000	24.4101	24.4264	-0.280%	736	-0.661%
2025-07-18	24.4974	24.500000	24.4950	24.4950	+0.041%	1,140	-0.939%
2025-07-17	24.5000	24.500000	24.4850	24.4850	+0.020%	1,083	-0.899%
2025-07-16	24.4800	24.480000	24.4800	24.4800	+0.143%	67	-0.878%
2025-07-15	24.4459	24.445900	24.4450	24.4450	-0.306%	353	-0.736%
2025-07-14	24.4900	24.520000	24.4500	24.5200	+0.245%	1,191	-1.040%
2025-07-11	24.4500	24.470000	24.4500	24.4600	-0.061%	1,177	-0.797%
2025-07-10	24.4800	24.480000	24.4750	24.4750	+0.061%	201	-0.858%
2025-07-09	24.4724	24.472400	24.4600	24.4600	-0.245%	700	-0.797%
2025-07-08	24.4600	24.520000	24.4435	24.5200	+0.286%	4,534	-1.040%
2025-07-07	24.4600	24.460000	24.4401	24.4500	-0.020%	1,136	-0.757%
2025-07-03	24.4462	24.456200	24.4462	24.4550	-0.041%	1,499	-0.777%
2025-07-02	24.4400	24.480000	24.4400	24.4650	-0.092%	1,152	-0.817%
2025-07-01	24.5000	24.530000	24.4800	24.4876	-0.254%	9,106	-0.909%
2025-06-30	24.5000	24.550000	24.4700	24.5500	+0.301%	2,617	-1.161%
2025-06-27	24.4800	24.535000	24.4764	24.4764	+0.022%	14,744	-0.864%
2025-06-26	24.4400	24.530000	24.4400	24.4711	+0.086%	3,997	-0.842%
2025-06-25	24.4400	24.450000	24.4400	24.4500	+0.061%	2,040	-0.757%
2025-06-24	24.4300	24.440000	24.4300	24.4350	+0.086%	1,951	-0.696%
2025-06-23	24.4300	24.430000	24.3900	24.4141	+0.097%	532	-0.611%
2025-06-20	24.3700	24.390500	24.3700	24.3905	-0.305%	1,910	-0.515%
2025-06-18	24.4800	24.500000	24.4500	24.4650	+0.082%	2,445	-0.817%
2025-06-17	24.4450	24.445000	24.4450	24.4450	+0.041%	142	-0.736%
2025-06-16	24.4338	24.435000	24.4200	24.4350	+0.037%	1,163	-0.696%
2025-06-13	24.4400	24.470000	24.4200	24.4260	-0.078%	976	-0.659%
2025-06-12	24.4450	24.445000	24.4450	24.4450	+0.123%	70	-0.736%
2025-06-11	24.4200	24.420000	24.4118	24.4150	+0.103%	487	-0.614%
2025-06-10	24.4100	24.469900	24.3870	24.3900	0.000%	5,207	-0.513%
2025-06-09	24.3800	24.390000	24.3750	24.3900	+0.123%	1,653	-0.513%
2025-06-06	24.4200	24.420000	24.3600	24.3600	-0.266%	336	-0.390%
2025-06-05	24.4400	24.440000	24.4250	24.4250	-0.020%	1,947	-0.655%
2025-06-04	24.4000	24.430000	24.3805	24.4300	+0.246%	10,311	-0.675%
2025-06-03	24.3700	24.450000	24.3600	24.3700	-0.102%	10,528	-0.431%
2025-06-02	24.3700	24.439900	24.3700	24.3950	-0.040%	3,271	-0.533%
2025-05-30	24.3899	24.460000	24.3850	24.4047	+0.204%	11,491	-0.572%
2025-05-29	24.3310	24.400000	24.2900	24.3550	+0.103%	4,314	-0.370%
2025-05-28	24.3400	24.380000	24.3238	24.3300	-0.062%	1,913	-0.267%
2025-05-27	24.3400	24.390000	24.3355	24.3450	+0.025%	1,638	-0.329%
2025-05-23	24.3000	24.349900	24.3000	24.3390	+0.160%	1,433	-0.304%
2025-05-22	24.3000	24.300000	24.3000	24.3000	+0.103%	90	-0.144%
2025-05-21	24.2800	24.290000	24.2716	24.2750	-0.103%	850	-0.041%
2025-05-20	24.2974	24.300000	24.2974	24.3000	-0.430%	557	-0.144%
2025-05-19	24.4000	24.409900	24.3900	24.4050	+0.082%	1,018	-0.574%
2025-05-16	24.4200	24.420000	24.3800	24.3850	+0.350%	1,292	-0.492%
2025-05-15	24.3500	24.360000	24.2500	24.3000	-0.062%	7,972	-0.144%
2025-05-14	24.3200	24.330000	24.3000	24.3150	-0.082%	10,639	-0.206%
2025-05-13	24.3700	24.370000	24.3200	24.3350	+0.103%	766	-0.288%
2025-05-12	24.3132	24.330000	24.3000	24.3100	-0.287%	2,674	-0.185%
2025-05-09	24.3590	24.390000	24.3338	24.3800	+0.185%	1,361	-0.472%
2025-05-08	24.3650	24.380000	24.3350	24.3350	-0.205%	3,242	-0.288%
2025-05-07	24.3900	24.390000	24.3600	24.3850	+0.099%	5,214	-0.492%
2025-05-06	24.3699	24.429900	24.3400	24.3608	+0.065%	6,706	-0.393%
2025-05-05	24.3500	24.350000	24.3400	24.3450	0.000%	3,055	-0.329%
2025-05-02	24.3500	24.350000	24.3200	24.3450	-0.123%	49,403	-0.329%
2025-05-01	24.4200	24.440000	24.3300	24.3750	+0.016%	2,085	-0.451%
2025-04-30	24.3800	24.380000	24.3100	24.3710	-0.037%	17,872	-0.435%
2025-04-29	24.3600	24.380000	24.3600	24.3800	+0.062%	1,722	-0.472%
2025-04-28	24.3200	24.365000	24.3200	24.3650	+0.247%	566	-0.410%
2025-04-25	24.2900	24.305000	24.2900	24.3050	+0.082%	361	-0.165%
2025-04-24	24.2600	24.285000	24.2526	24.2850	+0.201%	1,469	-0.082%
2025-04-23	24.2300	24.259900	24.2300	24.2363	-0.098%	821	+0.118%
2025-04-22	24.2500	24.260000	24.2500	24.2600	-0.056%	166	+0.021%
2025-04-21	24.2700	24.300000	24.2600	24.2736	-0.293%	191,684	-0.035%
2025-04-17	24.3500	24.351100	24.3400	24.3450	+0.062%	1,005	-0.329%
2025-04-16	24.3190	24.333500	24.3100	24.3300	+0.165%	2,010	-0.267%
2025-04-15	24.2800	24.290000	24.2800	24.2900	+0.103%	393	-0.103%
2025-04-14	24.2300	24.271000	24.2300	24.2650	+0.193%	1,622	0.000%
2025-04-11	24.2200	24.270000	24.2183	24.2183	-0.115%	3,083	+0.193%
2025-04-10	24.2200	24.275000	24.2200	24.2463	-0.112%	973	+0.077%
2025-04-09	24.3000	24.330000	24.1100	24.2736	-0.299%	7,343	-0.035%
2025-04-08	24.2700	24.350000	24.2306	24.3464	-0.157%	3,653	-0.334%
2025-04-07	24.4700	24.470000	24.1800	24.3846	-0.364%	7,270	-0.490%
2025-04-04	24.5200	24.550000	24.4600	24.4736	-0.006%	4,495	-0.852%
2025-04-03	24.4800	24.480000	24.4300	24.4750	+0.328%	2,005	-0.858%
2025-04-02	24.4100	24.410000	24.3400	24.3951	+0.144%	4,589	-0.533%
2025-04-01	24.3852	24.395000	24.3300	24.3600	-0.143%	6,205	-0.390%
2025-03-31	24.3900	24.395000	24.3810	24.3950	+0.103%	313	-0.533%
2025-03-28	24.3700	24.370000	24.3400	24.3700	+0.185%	622	-0.431%
2025-03-27	24.3200	24.325000	24.3200	24.3250	+0.132%	326	-0.247%
2025-03-26	24.3000	24.309500	24.2900	24.2930	-0.155%	1,162	-0.115%
2025-03-25	24.3500	24.350000	24.3300	24.3307	+0.126%	1,538	-0.270%
2025-03-24	24.3100	24.320100	24.2700	24.3000	-0.141%	24,947	-0.144%
2025-03-21	24.3600	24.360000	24.2900	24.3343	+0.038%	38,033	-0.285%
2025-03-20	24.3400	24.340000	24.2100	24.3250	-0.356%	75,251	-0.247%
2025-03-19	24.3900	24.416000	24.3900	24.4120	+0.049%	3,065	-0.602%
2025-03-18	24.4000	24.420000	24.2900	24.4000	+0.082%	39,405	-0.553%
2025-03-17	24.4200	24.423500	24.3300	24.3800	-0.144%	32,006	-0.472%
2025-03-14	24.4900	24.490000	24.4100	24.4151	-0.164%	1,342	-0.615%
2025-03-13	24.4500	24.489900	24.3700	24.4553	-0.080%	11,399	-0.778%
2025-03-12	24.4900	24.490100	24.4101	24.4750	-0.082%	3,562	-0.858%
2025-03-11	24.5000	24.520000	24.4600	24.4950	+0.268%	5,081	-0.939%
2025-03-10	24.4800	24.505000	24.3600	24.4296	-0.267%	101,265	-0.674%
2025-03-07	24.6100	24.610000	24.4900	24.4950	+0.041%	3,141	-0.939%
2025-03-06	24.4400	24.500000	24.4200	24.4849	+0.163%	5,629	-0.898%
2025-03-05	24.5100	24.510000	24.3800	24.4450	-0.390%	22,307	-0.736%
2025-03-04	24.5600	24.620000	24.5400	24.5406	-0.525%	12,932	-1.123%
2025-03-03	24.4700	24.690000	24.4700	24.6700	+0.719%	12,587	-1.642%
2025-02-28	24.4800	24.610000	24.4800	24.4939	+0.270%	11,244	-0.935%
2025-02-27	24.4499	24.449900	24.4200	24.4280	-0.070%	2,648	-0.667%
2025-02-26	24.4200	24.450400	24.4200	24.4450	+0.082%	1,825	-0.736%
2025-02-25	24.4300	24.480000	24.4000	24.4250	-0.387%	2,764	-0.655%
2025-02-24	24.3800	24.550000	24.3610	24.5200	+0.677%	7,247	-1.040%
2025-02-21	24.3210	24.390000	24.3210	24.3550	+0.165%	3,459	-0.370%
2025-02-20	24.2900	24.330000	24.2900	24.3150	-0.185%	3,733	-0.206%
2025-02-19	24.3596	24.363400	24.3450	24.3600	-0.062%	3,193	-0.390%
2025-02-18	24.3492	24.375000	24.3492	24.3750	+0.082%	2,475	-0.451%
2025-02-14	24.3500	24.370000	24.3500	24.3550	+0.165%	4,115	-0.370%
2025-02-13	24.2900	24.330000	24.2900	24.3150	+0.144%	6,057	-0.206%
2025-02-12	24.3000	24.300000	24.2750	24.2801	-0.205%	1,775	-0.062%
2025-02-11	24.3250	24.339500	24.3250	24.3299	-0.328%	3,538	-0.267%
2025-02-10	24.5200	24.520000	24.3400	24.4100	+0.309%	115,632	-0.594%
2025-02-07	24.3350	24.340000	24.3300	24.3349	-0.103%	2,273	-0.287%
2025-02-06	24.3700	24.380000	24.3600	24.3600	+0.082%	22,254	-0.390%
2025-02-05	24.3600	24.410000	24.3334	24.3400	+0.062%	2,807	-0.308%
2025-02-04	24.3144	24.340000	24.3144	24.3250	+0.123%	272	-0.247%
2025-02-03	24.2900	24.310000	24.2900	24.2950	-0.091%	1,321,254	-0.123%
2025-01-31	24.3300	24.370000	24.3000	24.3172	+0.009%	3,681	-0.215%
2025-01-30	24.3200	24.330000	24.3135	24.3150	+0.041%	686	-0.206%
2025-01-29	24.3071	24.320000	24.3050	24.3050	-0.085%	2,406	-0.165%
2025-01-28	24.3086	24.460000	24.2950	24.3257	+0.003%	8,198	-0.250%
2025-01-27	24.3400	24.340000	24.3250	24.3250	+0.150%	1,090	-0.247%
2025-01-24	24.2600	24.340000	24.2200	24.2885	+0.090%	22,271	-0.097%
2025-01-23	24.2543	24.320000	24.2543	24.2666	+0.048%	10,693	-0.007%
2025-01-22	24.2400	24.320000	24.2400	24.2550	-0.676%	15,071	+0.041%
2025-01-21	24.2600	24.430000	24.2501	24.4200	+0.502%	18,581	-0.635%
2025-01-17	24.2700	24.300000	24.2608	24.2980	-0.133%	6,704	-0.136%
2025-01-16	24.2340	24.360000	24.2340	24.3303	+0.351%	8,177	-0.268%
2025-01-15	24.2600	24.260000	24.2305	24.2451	+0.078%	6,138	+0.082%
2025-01-14	24.2000	24.230000	24.1995	24.2263	+0.171%	20,715	+0.160%
2025-01-13	24.1990	24.205400	24.1700	24.1850	-0.038%	220,246	+0.331%
2025-01-10	24.1900	24.200000	24.1900	24.1941	-0.086%	10,750	+0.293%
2025-01-08	24.2000	24.230000	24.1943	24.2150	+0.103%	2,308	+0.206%
2025-01-07	24.1855	24.190000	24.1854	24.1900	+0.021%	1,266	+0.310%
2025-01-06	24.1701	24.200000	24.1701	24.1850	+0.021%	3,395	+0.331%
2025-01-03	24.1954	24.195400	24.1800	24.1800	+0.021%	173	+0.352%
2025-01-02	24.1750	24.175000	24.1750	24.1750	+0.021%	38	+0.372%
2024-12-31	24.1900	24.198900	24.1500	24.1700	-0.041%	1,991	+0.393%
2024-12-30	24.1748	24.180000	24.1748	24.1800	+0.145%	4,438	+0.352%
2024-12-27	24.1599	24.159900	24.1450	24.1450	-0.000%	681	+0.497%
2024-12-26	24.1392	24.145100	24.1392	24.1451	+0.021%	904	+0.497%
2024-12-24	24.1200	24.140000	24.1200	24.1400	+0.041%	105	+0.518%
2024-12-23	24.1300	24.130000	24.1100	24.1300	+0.021%	1,712	+0.559%
2024-12-20	24.1368	24.136800	24.1150	24.1250	-0.700%	1,188	+0.580%
2024-12-19	24.2800	24.295000	24.2800	24.2950	+0.165%	782	-0.123%
2024-12-18	24.3008	24.320000	24.2550	24.2550	-0.185%	1,480	+0.041%
2024-12-17	24.3000	24.310000	24.3000	24.3000	-0.021%	2,841	-0.144%
2024-12-16	24.3200	24.320000	24.2858	24.3050	+0.061%	1,062	-0.165%
2024-12-13	24.2984	24.298400	24.2901	24.2901	-0.041%	115	-0.103%
2024-12-12	24.3000	24.300000	24.3000	24.3000	0.000%	2,004	-0.144%
2024-12-11	24.3000	24.310000	24.2400	24.3000	-0.041%	2,276	-0.144%
2024-12-10	24.3000	24.310000	24.3000	24.3100	-0.082%	609	-0.185%
2024-12-09	24.3100	24.330000	24.3000	24.3300	+0.082%	2,283	-0.267%
2024-12-06	24.3093	24.310000	24.3093	24.3100	+0.144%	198	-0.185%
2024-12-05	24.2800	24.280000	24.2750	24.2750	-0.041%	100	-0.041%
2024-12-04	24.2850	24.285000	24.2850	24.2850	+0.103%	16	-0.082%
2024-12-03	24.2500	24.260000	24.2500	24.2600	+0.021%	394	+0.021%
2024-12-02	24.2550	24.255000	24.2550	24.2550	+0.022%	451	+0.041%
2024-11-29	24.2566	24.256600	24.2497	24.2497	+0.061%	207	+0.063%
2024-11-27	24.2399	24.239900	24.2350	24.2350	+0.207%	457	+0.124%
2024-11-26	24.1800	24.185000	24.1800	24.1850	-0.186%	4,075	+0.331%
2024-11-25	24.1901	24.230000	24.1500	24.2300	+0.249%	3,154	+0.144%
2024-11-22	24.1600	24.200000	24.1490	24.1697	+0.010%	2,066	+0.394%
2024-11-21	24.1600	24.170000	24.1600	24.1672	+0.087%	391	+0.405%
2024-11-20	24.1400	24.160000	24.1400	24.1462	-0.510%	1,566	+0.492%
2024-11-19	24.2700	24.270000	24.2700	24.2700	+0.041%	254	-0.021%
2024-11-18	24.2457	24.260000	24.2416	24.2600	+0.103%	1,876	+0.021%
2024-11-15	24.2000	24.235000	24.2000	24.2350	0.000%	1,240	+0.124%
2024-11-14	24.2450	24.245000	24.2350	24.2350	+0.041%	400	+0.124%
2024-11-13	24.2304	24.240000	24.2250	24.2250	+0.041%	2,271	+0.165%
2024-11-12	24.2100	24.215000	24.2100	24.2150	+0.021%	301	+0.206%
2024-11-11	24.2100	24.212457	24.1945	24.2100	-0.021%	1,867	+0.227%
2024-11-08	24.2200	24.250000	24.2133	24.2151	-0.163%	2,235	+0.206%
2024-11-07	24.2547	24.254700	24.2547	24.2547	+0.288%	50	+0.042%
2024-11-06	24.1741	24.185000	24.1700	24.1850	-0.083%	629	+0.331%
2024-11-05	24.2050	24.205000	24.2050	24.2050	-0.083%	102	+0.248%
2024-11-04	24.2100	24.225000	24.2100	24.2250	+0.165%	124	+0.165%
2024-11-01	24.2092	24.209200	24.1850	24.1850	-0.045%	2,594	+0.331%
2024-10-31	24.1600	24.195800	24.1600	24.1958	+0.024%	623	+0.286%
2024-10-30	24.2100	24.210000	24.1900	24.1900	-0.062%	9,916	+0.310%
2024-10-29	24.1873	24.210000	24.1800	24.2050	+0.021%	5,442	+0.248%
2024-10-28	24.2200	24.220000	24.2000	24.2000	+0.083%	616	+0.269%
2024-10-25	24.2160	24.225700	24.1800	24.1800	-0.145%	1,293	+0.352%
2024-10-24	24.2200	24.221500	24.2150	24.2150	+0.041%	2,052	+0.206%
2024-10-23	24.2099	24.216900	24.2050	24.2050	0.000%	15,843	+0.248%
2024-10-22	24.2150	24.215000	24.1901	24.2050	-0.062%	3,625	+0.248%
2024-10-21	24.2300	24.230000	24.2100	24.2200	-0.473%	1,415	+0.186%
2024-10-18	24.3500	24.350000	24.3200	24.3350	+0.123%	746	-0.288%
2024-10-17	24.3082	24.308200	24.3005	24.3050	-0.082%	690	-0.165%
2024-10-16	24.3300	24.335300	24.3139	24.3250	-0.021%	1,965	-0.247%
2024-10-15	24.3400	24.350000	24.3300	24.3300	+0.123%	4,084	-0.267%
2024-10-14	24.2970	24.300000	24.2700	24.3000	-0.021%	962	-0.144%
2024-10-11	24.2899	24.320000	24.2899	24.3050	+0.062%	2,193	-0.165%
2024-10-10	24.2718	24.290000	24.2600	24.2900	+0.103%	1,136	-0.103%
2024-10-09	24.2800	24.285400	24.2650	24.2650	-0.082%	2,620	0.000%
2024-10-08	24.2900	24.300000	24.2782	24.2850	+0.041%	3,718	-0.082%
2024-10-07	24.2900	24.290000	24.2750	24.2750	0.000%	4,229	-0.041%
2024-10-04	24.3096	24.309600	24.2700	24.2750	-0.308%	1,812	-0.041%
2024-10-03	24.3551	24.359900	24.3500	24.3500	0.000%	3,007	-0.349%
2024-10-02	24.3500	24.350000	24.3500	24.3500	-0.103%	202	-0.349%
2024-10-01	24.3999	24.399900	24.3750	24.3750	+0.103%	2,885	-0.451%
2024-09-30	24.3400	24.350000	24.3400	24.3500	-0.062%	1,070	-0.349%
2024-09-27	24.3693	24.370000	24.3409	24.3650	0.000%	7,107	-0.410%
2024-09-26	24.3700	24.370000	24.3650	24.3650	+0.082%	504	-0.410%
2024-09-25	24.3700	24.370000	24.3450	24.3450	-0.082%	1,515	-0.329%
2024-09-24	24.3564	24.365000	24.3564	24.3650	+0.020%	641	-0.410%
2024-09-23	24.3600	24.410000	24.3600	24.3602	+0.021%	1,990	-0.391%
2024-09-20	24.4100	24.410000	24.3550	24.3550	-0.713%	2,036	-0.370%
2024-09-19	24.5299	24.530000	24.5299	24.5300	+0.041%	7,336	-1.080%
2024-09-18	24.4901	24.525000	24.4901	24.5200	0.000%	1,185	-1.040%
2024-09-17	24.5200	24.540000	24.5200	24.5200	-0.081%	4,713	-1.040%
2024-09-16	24.5500	24.550000	24.5400	24.5400	+0.082%	2,216	-1.121%
2024-09-13	24.5200	24.530000	24.5036	24.5200	+0.196%	3,532	-1.040%
2024-09-12	24.4800	24.480000	24.4600	24.4721	-0.012%	1,859	-0.846%
2024-09-11	24.5000	24.500000	24.4727	24.4750	-0.122%	2,993	-0.858%
2024-09-10	24.4900	24.540000	24.4750	24.5050	+0.184%	3,676	-0.979%
2024-09-09	24.4400	24.460000	24.4400	24.4600	+0.082%	5,984	-0.797%
2024-09-06	24.4200	24.440000	24.4200	24.4400	+0.143%	659	-0.716%
2024-09-05	24.3850	24.405000	24.3800	24.4050	+0.105%	2,208	-0.574%
2024-09-04	24.3650	24.390000	24.3650	24.3794	+0.141%	3,824	-0.469%
2024-09-03	24.3450	24.345000	24.3450	24.3450	+0.129%	44	-0.329%
2024-08-30	24.3136	24.313600	24.3136	24.3136	-0.026%	25	-0.200%
2024-08-29	24.3200	24.320000	24.3200	24.3200	+0.041%	0	-0.226%
2024-08-28	24.3200	24.365000	24.3099	24.3100	-0.021%	948	-0.185%
2024-08-27	24.3150	24.315000	24.3150	24.3150	+0.067%	0	-0.206%
2024-08-26	24.2988	24.298800	24.2988	24.2988	-0.026%	55	-0.139%
2024-08-23	24.2900	24.305000	24.2900	24.3050	+0.185%	158	-0.165%
2024-08-22	24.2600	24.260000	24.2600	24.2600	-0.141%	0	+0.021%
2024-08-21	24.2942	24.294200	24.2942	24.2942	+0.100%	2	-0.120%
2024-08-20	24.2600	24.280000	24.2600	24.2700	-0.329%	1,251	-0.021%
2024-08-19	24.3500	24.350000	24.3500	24.3500	+0.062%	2	-0.349%
2024-08-16	24.3350	24.335000	24.3350	24.3350	+0.103%	0	-0.288%
2024-08-15	24.2812	24.310000	24.2812	24.3100	-0.123%	237	-0.185%
2024-08-14	24.3400	24.340000	24.3400	24.3400	-0.021%	0	-0.308%
2024-08-13	24.3450	24.345000	24.3450	24.3450	+0.103%	1	-0.329%
2024-08-12	24.3164	24.320000	24.3164	24.3200	+0.082%	407	-0.226%
2024-08-09	24.3000	24.300000	24.3000	24.3000	+0.062%	0	-0.144%
2024-08-08	24.2850	24.285000	24.2850	24.2850	-0.082%	14	-0.082%
2024-08-07	24.3181	24.318100	24.3050	24.3050	-0.057%	206	-0.165%
2024-08-06	24.3188	24.318800	24.3188	24.3188	-0.128%	0	-0.221%
2024-08-05	24.3500	24.350000	24.3500	24.3500	-0.015%	16	-0.349%
2024-08-02	24.3536	24.353600	24.3536	24.3536	+0.427%	0	-0.364%
2024-08-01	24.2700	24.270000	24.2500	24.2500	+0.207%	209	+0.062%
2024-07-31	24.2000	24.200000	24.2000	24.2000	+0.124%	1	+0.269%
2024-07-30	24.1700	24.170000	24.1700	24.1700	+0.041%	104	+0.393%
2024-07-29	24.1600	24.160000	24.1600	24.1600	+0.021%	44	+0.435%
2024-07-26	24.1550	24.155000	24.1550	24.1550	+0.083%	54	+0.455%
2024-07-25	24.1490	24.149000	24.1100	24.1350	+0.124%	253	+0.539%
2024-07-24	24.1000	24.105000	24.1000	24.1050	-0.021%	350	+0.664%
2024-07-23	24.1100	24.110000	24.1100	24.1100	0.000%	1	+0.643%
2024-07-22	24.1100	24.110000	24.1100	24.1100	-0.311%	0	+0.643%
2024-07-19	24.1851	24.185100	24.1851	24.1851	-0.041%	0	+0.330%
2024-07-18	24.1950	24.195000	24.1950	24.1950	+0.021%	0	+0.289%
2024-07-17	24.2014	24.201400	24.1800	24.1900	+0.041%	313	+0.310%
2024-07-16	24.1800	24.180000	24.1800	24.1800	+0.021%	100	+0.352%
2024-07-15	24.1750	24.175000	24.1750	24.1750	+0.021%	2	+0.372%
2024-07-12	24.1700	24.170000	24.1700	24.1700	+0.062%	2	+0.393%
2024-07-11	24.1550	24.155000	24.1550	24.1550	+0.249%	76	+0.455%
2024-07-10	24.0950	24.095000	24.0950	24.0950	+0.021%	30	+0.706%
2024-07-09	24.0900	24.090000	24.0900	24.0900	+0.062%	8	+0.726%
2024-07-08	24.0893	24.089300	24.0750	24.0750	-0.062%	194	+0.789%
2024-07-05	24.0900	24.090000	24.0900	24.0900	+0.208%	3	+0.726%
2024-07-03	24.0400	24.040000	24.0400	24.0400	+0.062%	0	+0.936%
2024-07-02	24.0490	24.049000	24.0250	24.0250	+0.125%	110	+0.999%
2024-07-01	23.9950	23.995000	23.9950	23.9950	-0.062%	15	+1.125%
2024-06-28	24.0100	24.010000	24.0100	24.0100	0.000%	0	+1.062%
2024-06-27	24.0100	24.010000	24.0100	24.0100	+0.125%	328	+1.062%
2024-06-26	23.9700	23.980100	23.9700	23.9801	-0.041%	104	+1.188%
2024-06-25	23.9900	23.990000	23.9900	23.9900	+0.042%	100	+1.146%
2024-06-24	23.9800	23.980000	23.9800	23.9800	+0.042%	100	+1.188%
2024-06-21	23.9700	23.970000	23.9700	23.9700	0.000%	100	+1.231%
2024-06-20	23.9700	23.970000	23.9700	23.9700	-0.498%	106	+1.231%
2024-06-18	24.0900	24.090000	24.0900	24.0900	+0.166%	1	+0.726%
2024-06-17	24.0500	24.050000	24.0500	24.0500	-0.042%	1	+0.894%
2024-06-14	24.0600	24.060000	24.0600	24.0600	0.000%	0	+0.852%
2024-06-13	24.0600	24.060000	24.0600	24.0600	+0.084%	0	+0.852%
2024-06-12	24.0399	24.039900	24.0399	24.0399	+0.166%	0	+0.936%
2024-06-11	23.9900	24.000000	23.9900	24.0000	+0.104%	439	+1.104%
2024-06-10	23.9600	23.975000	23.9600	23.9750	-0.021%	239	+1.210%
2024-06-07	23.9899	23.990000	23.9750	23.9800	-0.083%	1,170	+1.188%
2024-06-06	24.0000	24.000000	24.0000	24.0000	+0.042%	0	+1.104%
2024-06-05	23.9900	23.990000	23.9900	23.9900	+0.167%	2,076	+1.146%
2024-06-04	23.9500	23.950000	23.9500	23.9500	0.000%	106	+1.315%
2024-06-03	23.9500	23.950000	23.9500	23.9500	+0.063%	108	+1.315%
2024-05-31	23.9500	23.950000	23.9350	23.9350	+0.105%	283	+1.379%
2024-05-30	23.9100	23.910000	23.9100	23.9100	+0.084%	1	+1.485%
2024-05-29	23.8900	23.890000	23.8900	23.8900	-0.125%	108	+1.570%
2024-05-28	23.8900	23.920000	23.8900	23.9200	+0.168%	1,777	+1.442%
2024-05-24	23.8896	23.889600	23.8800	23.8800	0.000%	1,400	+1.612%
2024-05-23	23.8800	23.880000	23.8800	23.8800	0.000%	2	+1.612%
2024-05-22	23.8800	23.880000	23.8800	23.8800	-0.042%	35	+1.612%
2024-05-21	23.8865	23.890000	23.8865	23.8900	+0.063%	246	+1.570%
2024-05-20	23.8749	23.874900	23.8749	23.8749	-0.397%	46	+1.634%
2024-05-17	23.9700	23.970000	23.9700	23.9700	+0.021%	0	+1.231%
2024-05-16	23.9600	23.965000	23.9600	23.9650	-0.021%	1,787	+1.252%
2024-05-15	23.9700	23.989000	23.9600	23.9700	+0.167%	2,695	+1.231%
2024-05-14	23.9300	23.930000	23.9300	23.9300	+0.084%	101	+1.400%
2024-05-13	23.9100	23.910000	23.9100	23.9100	-0.062%	260	+1.485%

.dark-mode .d70GhS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d70GhS{ color: #333333; background-color: white; border: 2px solid #333333; }VABSVirtus Newfleet ABS/MBS ETFstock NYSE ETF

VABS
Virtus Newfleet ABS/MBS ETF
stock NYSE ETF