Virtus Newfleet ABS/MBS ETF (VABS)

Last Price24.34

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 3rd, 7:53 AM EDT

Historical Prices For Virtus Newfleet ABS/MBS ETF (VABS)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	24.34	24.34	24.29	24.34	3,596	24.34
10/01/2025	24.38	24.38	24.37	24.38	3,852	24.38
9/30/2025	24.34	24.34	24.32	24.33	1,371	24.33
9/29/2025	24.33	24.38	24.31	24.32	3,114	24.32
9/26/2025	24.32	24.32	24.32	24.32	594	24.32
9/25/2025	24.32	24.32	24.31	24.32	3,044	24.32
9/24/2025	24.33	24.33	24.32	24.33	656	24.33
9/23/2025	24.35	24.36	24.34	24.34	2,233	24.34
9/22/2025	24.35	24.47	24.34	24.47	23,783	24.47
9/19/2025	24.41	24.49	24.41	24.42	1,792	24.34
9/18/2025	24.43	24.46	24.43	24.45	1,904	24.37
9/17/2025	24.45	24.45	24.45	24.45	133	24.37
9/16/2025	24.46	24.51	24.44	24.45	3,142	24.36
9/15/2025	24.45	24.46	24.44	24.45	8,519	24.37
9/12/2025	24.42	24.44	24.42	24.44	1,727	24.35
9/11/2025	24.35	24.42	24.31	24.40	1,699	24.32
9/10/2025	24.59	24.65	24.59	24.61	5,294	24.53
9/09/2025	24.64	24.69	24.61	24.61	2,817	24.53
9/08/2025	24.65	24.65	24.63	24.64	1,035	24.56
9/05/2025	24.61	24.63	24.61	24.63	761	24.54
9/04/2025	24.61	24.61	24.59	24.61	17,924	24.52
9/03/2025	24.55	24.60	24.55	24.59	1,379,389	24.50
9/02/2025	24.53	24.56	24.53	24.55	8,115	24.46
8/29/2025	24.54	24.59	24.54	24.55	4,022	24.47
8/28/2025	24.54	24.54	24.52	24.53	492	24.45
8/27/2025	24.50	24.52	24.50	24.52	340	24.44
8/26/2025	24.48	24.52	24.48	24.50	2,843	24.42
8/25/2025	24.48	24.48	24.48	24.48	1,048	24.40
8/22/2025	24.51	24.51	24.50	24.50	391	24.41
8/21/2025	24.45	24.49	24.42	24.44	1,924	24.36
8/20/2025	24.45	24.45	24.45	24.45	217	24.37
8/19/2025	24.59	24.61	24.52	24.61	8,018	24.37
8/18/2025	24.62	24.64	24.61	24.62	2,665	24.38
8/15/2025	24.62	24.62	24.61	24.61	1,882	24.36
8/14/2025	24.60	24.60	24.59	24.59	282	24.35
8/13/2025	24.62	24.68	24.60	24.61	6,659	24.37
8/12/2025	24.56	24.59	24.56	24.57	9,313	24.33
8/11/2025	24.58	24.58	24.57	24.58	1,229	24.34
8/08/2025	24.55	24.62	24.55	24.59	3,543	24.34
8/07/2025	24.58	24.58	24.57	24.57	1,332	24.32
8/06/2025	24.57	24.57	24.55	24.57	640	24.32
8/05/2025	24.54	24.57	24.54	24.55	1,845	24.31
8/04/2025	24.57	24.57	24.57	24.57	660	24.32
8/01/2025	24.50	24.52	24.50	24.52	1,839	24.28
7/31/2025	24.49	24.50	24.45	24.45	5,046	24.20
7/30/2025	24.45	24.45	24.44	24.45	1,199	24.20
7/29/2025	24.45	24.51	24.45	24.51	2,128	24.27
7/28/2025	24.42	24.44	24.42	24.43	1,770	24.18
7/25/2025	24.42	24.42	24.41	24.41	671	24.17
7/24/2025	24.41	24.43	24.41	24.41	918	24.16
7/23/2025	24.42	24.43	24.42	24.43	521	24.18
7/22/2025	24.44	24.44	24.43	24.43	579	24.19
7/21/2025	24.44	24.44	24.41	24.43	736	24.18
7/18/2025	24.50	24.50	24.50	24.50	1,140	24.15
7/17/2025	24.50	24.50	24.48	24.48	1,083	24.14
7/16/2025	24.48	24.48	24.48	24.48	67	24.14
7/15/2025	24.45	24.45	24.45	24.45	353	24.10
7/14/2025	24.49	24.52	24.45	24.52	1,191	24.18
7/11/2025	24.45	24.47	24.45	24.46	1,177	24.12
7/10/2025	24.48	24.48	24.48	24.48	201	24.13
7/09/2025	24.47	24.47	24.46	24.46	700	24.12
7/08/2025	24.46	24.52	24.44	24.52	4,534	24.18
7/07/2025	24.46	24.46	24.44	24.45	1,136	24.11
7/03/2025	24.45	24.46	24.45	24.45	1,499	24.11