Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)

25.84
+0.02 (0.08%)
NYSE · Last Trade: Feb 28th, 2:36 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202625.8625.8925.8425.8413,53525.84
2/26/202625.8225.8225.8225.82825.82
2/25/202625.8225.8225.8125.8131825.81
2/24/202625.8425.8425.8125.8130225.81
2/23/202625.8125.8125.8125.81225.81
2/20/202625.7825.8025.7825.8024925.80
2/19/202625.9025.9025.8825.901,30325.90
2/18/202625.9025.9025.9025.90325.90
2/17/202625.9025.9025.9025.90325.90
2/13/202625.9125.9125.9125.9133625.91
2/12/202625.8725.8725.8725.873725.87
2/11/202625.8625.8625.8625.86625.86
2/10/202625.8625.8625.8625.86625.86
2/09/202625.8525.8525.8525.85525.85
2/06/202625.8425.8425.8425.8410025.84
2/05/202625.8025.8025.8025.806125.80
2/04/202625.8025.8025.8025.80525.80
2/03/202625.7925.7925.7925.79525.79
2/02/202625.8025.8025.8025.805925.80
1/30/202625.7925.7925.7925.7910025.79
1/29/202625.7925.7925.7925.793825.79
1/28/202625.7725.7725.7725.777425.77
1/27/202625.7525.7525.7525.75925.75
1/26/202625.7425.7425.7425.74825.74
1/23/202625.6925.7425.6925.7427025.74
1/22/202625.6925.7325.6925.731,04925.73
1/21/202625.6525.6825.6125.681,60025.68
1/20/202625.6525.6825.6525.6837225.68
1/16/202625.7525.7525.7525.7526725.72
1/15/202625.7225.7725.7225.772,09125.74
1/14/202625.7825.7825.7425.7867325.74
1/13/202625.7425.7725.7425.7789125.74
1/12/202625.8325.8425.7225.7795925.73
1/09/202625.7825.7825.7825.7899625.74
1/08/202625.7525.7525.7525.75525.71
1/07/202625.7025.7525.7025.751,00625.71
1/06/202625.7325.7325.6925.731,12125.69
1/05/202625.6625.7325.6625.7343425.70
1/02/202625.7725.7725.7725.7710025.73
12/31/202525.7325.7325.7325.7310025.70
12/30/202525.7325.7325.7325.731325.69
12/29/202525.7325.7325.7325.731725.69
12/26/202525.7425.7425.7425.7410025.70
12/24/202525.7025.7025.7025.7010025.67
12/23/202525.6825.6825.6825.68425.65
12/22/202525.7025.7025.7025.70325.66
12/19/202525.8625.8625.8625.8610025.66
12/18/202525.8525.8525.8525.85325.65
12/17/202525.8425.8425.8425.84325.64
12/16/202525.8225.8225.8225.82325.63
12/15/202525.8225.8225.8225.82425.63
12/12/202525.8225.8225.8225.8210025.62
12/11/202525.7925.7925.7925.79325.59
12/10/202525.8025.8025.8025.80325.60
12/09/202525.7925.7925.7925.79325.59
12/08/202525.7925.7925.7925.79325.59
12/05/202525.8825.8825.8225.8223425.63
12/04/202525.8725.8725.8325.8315325.63
12/03/202525.8725.8725.8725.875325.67
12/02/202525.8025.8025.8025.803725.60
12/01/202525.7925.7925.7925.79525.59
11/28/202525.8525.8525.8225.8280925.62