Virtus Newfleet ABS/MBS ETF (VABS)

Last Price24.59

Change+0.00 (0.00%)

NYSE · Last Trade: Sep 4th, 7:47 AM EDT

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

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	24.55	24.60	24.55	24.59	1,379,389	24.59
9/02/2025	24.53	24.56	24.53	24.55	8,115	24.55
8/29/2025	24.54	24.59	24.54	24.55	4,022	24.55
8/28/2025	24.54	24.54	24.52	24.53	492	24.53
8/27/2025	24.50	24.52	24.50	24.52	340	24.52
8/26/2025	24.48	24.52	24.48	24.50	2,843	24.50
8/25/2025	24.48	24.48	24.48	24.48	1,048	24.48
8/22/2025	24.51	24.51	24.50	24.50	391	24.50
8/21/2025	24.45	24.49	24.42	24.44	1,924	24.44
8/20/2025	24.45	24.45	24.45	24.45	217	24.45
8/19/2025	24.59	24.61	24.52	24.61	8,018	24.45
8/18/2025	24.62	24.64	24.61	24.62	2,665	24.46
8/15/2025	24.62	24.62	24.61	24.61	1,882	24.44
8/14/2025	24.60	24.60	24.59	24.59	282	24.43
8/13/2025	24.62	24.68	24.60	24.61	6,659	24.45
8/12/2025	24.56	24.59	24.56	24.57	9,313	24.41
8/11/2025	24.58	24.58	24.57	24.58	1,229	24.42
8/08/2025	24.55	24.62	24.55	24.59	3,543	24.42
8/07/2025	24.58	24.58	24.57	24.57	1,332	24.40
8/06/2025	24.57	24.57	24.55	24.57	640	24.40
8/05/2025	24.54	24.57	24.54	24.55	1,845	24.39
8/04/2025	24.57	24.57	24.57	24.57	660	24.40
8/01/2025	24.50	24.52	24.50	24.52	1,839	24.36
7/31/2025	24.49	24.50	24.45	24.45	5,046	24.29
7/30/2025	24.45	24.45	24.44	24.45	1,199	24.29
7/29/2025	24.45	24.51	24.45	24.51	2,128	24.35
7/28/2025	24.42	24.44	24.42	24.43	1,770	24.27
7/25/2025	24.42	24.42	24.41	24.41	671	24.26
7/24/2025	24.41	24.43	24.41	24.41	918	24.25
7/23/2025	24.42	24.43	24.42	24.43	521	24.27
7/22/2025	24.44	24.44	24.43	24.43	579	24.28
7/21/2025	24.44	24.44	24.41	24.43	736	24.27
7/18/2025	24.50	24.50	24.50	24.50	1,140	24.23
7/17/2025	24.50	24.50	24.48	24.48	1,083	24.22
7/16/2025	24.48	24.48	24.48	24.48	67	24.22
7/15/2025	24.45	24.45	24.45	24.45	353	24.18
7/14/2025	24.49	24.52	24.45	24.52	1,191	24.26
7/11/2025	24.45	24.47	24.45	24.46	1,177	24.20
7/10/2025	24.48	24.48	24.48	24.48	201	24.21
7/09/2025	24.47	24.47	24.46	24.46	700	24.20
7/08/2025	24.46	24.52	24.44	24.52	4,534	24.26
7/07/2025	24.46	24.46	24.44	24.45	1,136	24.19
7/03/2025	24.45	24.46	24.45	24.45	1,499	24.19
7/02/2025	24.44	24.48	24.44	24.46	1,152	24.20
7/01/2025	24.50	24.53	24.48	24.49	9,106	24.23
6/30/2025	24.50	24.55	24.47	24.55	2,617	24.29
6/27/2025	24.48	24.54	24.48	24.48	14,744	24.22
6/26/2025	24.44	24.53	24.44	24.47	3,997	24.21
6/25/2025	24.44	24.45	24.44	24.45	2,040	24.19
6/24/2025	24.43	24.44	24.43	24.43	1,951	24.18
6/23/2025	24.43	24.43	24.39	24.41	532	24.15
6/20/2025	24.37	24.39	24.37	24.39	1,910	24.13
6/18/2025	24.48	24.50	24.45	24.46	2,445	24.10
6/17/2025	24.45	24.45	24.45	24.45	142	24.08
6/16/2025	24.43	24.43	24.42	24.43	1,163	24.07
6/13/2025	24.44	24.47	24.42	24.43	976	24.06
6/12/2025	24.45	24.45	24.45	24.45	70	24.08
6/11/2025	24.42	24.42	24.41	24.41	487	24.05
6/10/2025	24.41	24.47	24.39	24.39	5,207	24.02
6/09/2025	24.38	24.39	24.38	24.39	1,653	24.02
6/06/2025	24.42	24.42	24.36	24.36	336	24.00
6/05/2025	24.44	24.44	24.43	24.43	1,947	24.06
6/04/2025	24.40	24.43	24.38	24.43	10,311	24.06