Virtus Newfleet Short Duration Core Plus Bond ETF (SDCP)

25.10
+0.04 (0.16%)
NYSE · Last Trade: Oct 22nd, 6:25 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/21/202625.0625.0625.0625.06725.06
10/20/202625.0525.0525.0525.05625.05
10/19/202625.1725.1725.1725.178025.05
10/16/202625.1825.1825.1825.1810025.07
10/15/202625.1725.1725.1725.17625.05
10/14/202625.1425.1425.1425.14625.02
10/13/202625.1425.1425.1425.14625.02
10/12/202625.1125.1125.1125.11425.00
10/09/202625.1425.1425.1425.1410025.03
10/08/202625.1225.1225.1225.121125.00
10/07/202625.1125.1125.1125.111124.99
10/06/202625.1125.1125.1125.111124.99
10/05/202625.0825.0825.0825.081624.96
10/02/202625.1025.1025.1025.1010024.98
10/01/202625.0925.0925.0825.0821224.97
9/30/202625.0725.0725.0725.071424.95
9/29/202625.0625.0625.0625.061224.95
9/28/202625.0825.0825.0825.089024.96
9/25/202625.0525.1125.0525.1115824.99
9/24/202625.1025.1025.1025.1015024.98
9/23/202625.1225.1225.1125.122,18725.00
9/22/202625.2025.2025.2025.20925.08
9/21/202625.1625.1925.1625.191,22925.07
9/18/202625.2725.3525.2725.312,12725.07
9/17/202625.1225.3225.1225.3231225.08
9/16/202625.3025.3025.3025.301125.06
9/15/202625.3225.3325.3025.301,89925.06
9/14/202625.3425.3425.3125.3135625.07
9/11/202625.3325.3325.3325.3310025.09
9/10/202625.3625.3625.3625.361825.12
9/09/202625.3325.4425.3325.4143225.17
9/08/202625.4225.4225.4225.421325.18
9/04/202625.4125.4125.4125.4110025.17
9/03/202625.4225.4225.4225.421125.18
9/02/202625.4025.4025.4025.401125.16
9/01/202625.4025.4025.4025.401125.16
8/31/202625.4125.4125.4125.41825.17
8/28/202625.4425.4425.4425.4410025.20
8/27/202625.5125.5125.4525.4516525.22
8/26/202625.4525.4525.4525.452825.21
8/25/202625.4525.4525.4525.451125.21
8/24/202625.4325.4325.4325.431225.19
8/21/202625.4325.4325.4325.4310025.19
8/20/202625.4325.4325.4325.431225.19
8/19/202625.6325.6425.6125.612,57425.20
8/18/202625.5925.5925.5925.591125.18
8/17/202625.5925.5925.5925.591125.18
8/14/202625.6025.6025.6025.6010025.19
8/13/202625.5925.5925.5925.591125.18
8/12/202625.5725.5725.5725.571125.16
8/11/202625.5525.5525.5525.551325.15
8/10/202625.5525.5525.5525.552025.15
8/07/202625.5925.5925.5625.561,45725.16
8/06/202625.5525.5525.5525.551325.15
8/05/202625.5625.5625.5625.561625.16
8/04/202625.5525.5525.5525.551125.14
8/03/202625.5525.5525.4825.4817725.08
7/31/202625.5025.5025.5025.5010025.10
7/30/202625.5125.5125.5125.5178625.10
7/29/202625.5025.5025.5025.501325.09
7/28/202625.4925.4925.4625.4953525.09
7/27/202625.4725.4725.4725.476725.07
7/24/202625.4925.4925.4625.4679625.06
7/23/202625.4525.4525.4525.451225.05