Singapore markets close in 6 hours 58 minutes
Straits Times Index
3,187.64 +32.95 (+1.04%) Nikkei
37,803.30 -158.50 (-0.42%) Hang Seng
16,255.44 +3.60 (+0.02%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,633.25 -2,407.90 (-3.76%) CMC Crypto 200
885.54 0.00 (0.00%)
Virtus Newfleet Multi-Sector Bond ETF (NFLT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 22.12 | 22.20 | 22.05 | 22.18 | 22.18 | 9,700 |
| 16 Apr 2024 | 22.09 | 22.16 | 22.06 | 22.07 | 22.07 | 16,000 |
| 15 Apr 2024 | 22.12 | 22.22 | 22.12 | 22.12 | 22.12 | 8,100 |
| 12 Apr 2024 | 22.32 | 22.33 | 22.22 | 22.27 | 22.27 | 67,200 |
| 11 Apr 2024 | 22.52 | 22.52 | 22.21 | 22.21 | 22.21 | 17,600 |
| 10 Apr 2024 | 22.39 | 22.39 | 22.25 | 22.26 | 22.26 | 125,600 |
| 09 Apr 2024 | 22.52 | 22.58 | 22.39 | 22.46 | 22.46 | 37,600 |
| 08 Apr 2024 | 22.31 | 22.40 | 22.31 | 22.39 | 22.39 | 11,300 |
| 05 Apr 2024 | 22.38 | 22.44 | 22.32 | 22.37 | 22.37 | 12,200 |
| 04 Apr 2024 | 22.50 | 22.50 | 22.34 | 22.43 | 22.43 | 22,900 |
| 03 Apr 2024 | 22.35 | 22.42 | 22.30 | 22.33 | 22.33 | 7,600 |
| 02 Apr 2024 | 22.35 | 22.43 | 22.35 | 22.42 | 22.42 | 16,500 |
| 01 Apr 2024 | 22.50 | 22.50 | 22.35 | 22.44 | 22.44 | 67,000 |
| 28 Mar 2024 | 22.52 | 22.52 | 22.39 | 22.43 | 22.43 | 49,100 |
| 27 Mar 2024 | 22.53 | 22.53 | 22.44 | 22.49 | 22.49 | 39,600 |
| 26 Mar 2024 | 22.48 | 22.48 | 22.35 | 22.47 | 22.47 | 44,300 |
| 25 Mar 2024 | 22.43 | 22.47 | 22.37 | 22.42 | 22.42 | 28,000 |
| 22 Mar 2024 | 22.41 | 22.49 | 22.37 | 22.46 | 22.46 | 45,800 |
| 21 Mar 2024 | 22.47 | 22.47 | 22.31 | 22.39 | 22.39 | 37,000 |
| 20 Mar 2024 | 22.34 | 22.41 | 22.27 | 22.36 | 22.36 | 30,800 |
| 20 Mar 2024 | 0.089 Dividend | |||||
| 19 Mar 2024 | 22.49 | 22.49 | 22.34 | 22.35 | 22.26 | 31,300 |
| 18 Mar 2024 | 22.35 | 22.41 | 22.31 | 22.34 | 22.25 | 56,200 |
| 15 Mar 2024 | 22.34 | 22.41 | 22.32 | 22.37 | 22.28 | 15,500 |
| 14 Mar 2024 | 22.51 | 22.51 | 22.33 | 22.34 | 22.25 | 37,800 |
| 13 Mar 2024 | 22.53 | 22.53 | 22.37 | 22.47 | 22.38 | 52,500 |
| 12 Mar 2024 | 22.53 | 22.53 | 22.38 | 22.50 | 22.41 | 87,300 |
| 11 Mar 2024 | 22.53 | 22.54 | 22.42 | 22.45 | 22.36 | 35,200 |
| 08 Mar 2024 | 22.41 | 22.53 | 22.41 | 22.51 | 22.42 | 30,400 |
| 07 Mar 2024 | 22.54 | 22.54 | 22.44 | 22.44 | 22.35 | 42,500 |
| 06 Mar 2024 | 22.52 | 22.52 | 22.36 | 22.45 | 22.36 | 33,800 |
| 05 Mar 2024 | 22.32 | 22.58 | 22.32 | 22.41 | 22.32 | 261,200 |
| 04 Mar 2024 | 22.46 | 22.46 | 22.27 | 22.38 | 22.29 | 75,200 |
| 01 Mar 2024 | 22.26 | 22.43 | 22.26 | 22.35 | 22.26 | 17,900 |
| 29 Feb 2024 | 22.41 | 22.41 | 22.27 | 22.35 | 22.26 | 96,700 |
| 28 Feb 2024 | 22.35 | 22.36 | 22.21 | 22.35 | 22.26 | 27,300 |
| 27 Feb 2024 | 22.35 | 22.55 | 22.23 | 22.29 | 22.20 | 43,100 |
| 26 Feb 2024 | 22.54 | 22.54 | 22.21 | 22.27 | 22.18 | 76,100 |
| 23 Feb 2024 | 22.41 | 22.41 | 22.21 | 22.32 | 22.23 | 16,900 |
| 22 Feb 2024 | 22.35 | 22.35 | 22.21 | 22.28 | 22.19 | 49,100 |
| 21 Feb 2024 | 22.45 | 22.45 | 22.20 | 22.25 | 22.16 | 209,000 |
| 21 Feb 2024 | 0.109 Dividend | |||||
| 20 Feb 2024 | 22.45 | 22.60 | 22.23 | 22.39 | 22.20 | 264,000 |
| 16 Feb 2024 | 22.31 | 22.38 | 22.24 | 22.37 | 22.18 | 15,000 |
| 15 Feb 2024 | 22.33 | 22.40 | 22.27 | 22.33 | 22.14 | 20,600 |
| 14 Feb 2024 | 22.25 | 22.30 | 22.20 | 22.26 | 22.06 | 26,900 |
| 13 Feb 2024 | 22.34 | 22.34 | 22.24 | 22.28 | 22.09 | 11,300 |
| 12 Feb 2024 | 22.47 | 22.47 | 22.33 | 22.40 | 22.20 | 5,000 |
| 09 Feb 2024 | 22.31 | 22.41 | 22.28 | 22.34 | 22.15 | 9,600 |
| 08 Feb 2024 | 22.49 | 22.49 | 22.29 | 22.41 | 22.21 | 19,400 |
| 07 Feb 2024 | 22.48 | 22.53 | 22.39 | 22.44 | 22.24 | 31,000 |
| 06 Feb 2024 | 22.45 | 22.48 | 22.35 | 22.44 | 22.24 | 23,800 |
| 05 Feb 2024 | 22.42 | 22.42 | 22.28 | 22.35 | 22.15 | 17,000 |
| 02 Feb 2024 | 22.47 | 22.49 | 22.36 | 22.44 | 22.24 | 24,900 |
| 01 Feb 2024 | 22.58 | 22.63 | 22.48 | 22.61 | 22.42 | 17,700 |
| 31 Jan 2024 | 22.61 | 22.61 | 22.37 | 22.47 | 22.27 | 42,300 |
| 30 Jan 2024 | 22.32 | 22.49 | 22.32 | 22.49 | 22.29 | 26,400 |
| 29 Jan 2024 | 22.49 | 22.49 | 22.28 | 22.35 | 22.16 | 19,300 |
| 26 Jan 2024 | 22.37 | 22.46 | 22.33 | 22.43 | 22.23 | 23,200 |
| 25 Jan 2024 | 22.40 | 22.40 | 22.23 | 22.40 | 22.20 | 19,100 |
| 24 Jan 2024 | 22.44 | 22.44 | 22.26 | 22.34 | 22.14 | 32,700 |
| 23 Jan 2024 | 22.32 | 22.36 | 22.20 | 22.36 | 22.16 | 63,200 |
| 22 Jan 2024 | 22.26 | 22.40 | 22.20 | 22.39 | 22.19 | 21,700 |
| 22 Jan 2024 | 0.083 Dividend | |||||
| 19 Jan 2024 | 22.46 | 22.46 | 22.30 | 22.39 | 22.11 | 34,300 |
| 18 Jan 2024 | 22.43 | 22.43 | 22.28 | 22.38 | 22.10 | 15,000 |
| 17 Jan 2024 | 22.46 | 22.46 | 22.31 | 22.38 | 22.10 | 14,200 |
| 16 Jan 2024 | 22.35 | 22.43 | 22.30 | 22.40 | 22.12 | 6,900 |
| 12 Jan 2024 | 22.49 | 22.49 | 22.43 | 22.46 | 22.18 | 7,600 |
| 11 Jan 2024 | 22.21 | 22.43 | 22.21 | 22.39 | 22.11 | 59,100 |
| 10 Jan 2024 | 22.32 | 22.40 | 22.31 | 22.40 | 22.12 | 9,500 |
| 09 Jan 2024 | 22.43 | 22.43 | 22.27 | 22.37 | 22.09 | 12,300 |
| 08 Jan 2024 | 22.36 | 22.36 | 22.29 | 22.30 | 22.02 | 4,400 |
| 05 Jan 2024 | 22.24 | 22.35 | 22.23 | 22.23 | 21.95 | 11,700 |
| 04 Jan 2024 | 22.31 | 22.31 | 22.28 | 22.28 | 22.01 | 1,500 |
| 03 Jan 2024 | 22.27 | 22.41 | 22.27 | 22.34 | 22.07 | 9,600 |
| 02 Jan 2024 | 22.34 | 22.45 | 22.34 | 22.40 | 22.11 | 7,400 |
| 29 Dec 2023 | 22.58 | 22.58 | 22.40 | 22.42 | 22.14 | 30,900 |
| 28 Dec 2023 | 22.62 | 22.62 | 22.42 | 22.48 | 22.19 | 14,700 |
| 27 Dec 2023 | 22.40 | 22.55 | 22.40 | 22.49 | 22.20 | 14,300 |
| 26 Dec 2023 | 22.42 | 22.45 | 22.34 | 22.40 | 22.12 | 5,100 |
| 22 Dec 2023 | 22.44 | 22.46 | 22.38 | 22.44 | 22.16 | 3,300 |
| 21 Dec 2023 | 22.39 | 22.51 | 22.39 | 22.51 | 22.23 | 12,200 |
| 20 Dec 2023 | 22.41 | 22.45 | 22.32 | 22.41 | 22.13 | 23,000 |
| 20 Dec 2023 | 0.147 Dividend | |||||
| 19 Dec 2023 | 22.67 | 22.67 | 22.49 | 22.55 | 22.12 | 25,100 |
| 18 Dec 2023 | 22.47 | 22.49 | 22.45 | 22.47 | 22.04 | 2,000 |
| 15 Dec 2023 | 22.65 | 22.65 | 22.39 | 22.44 | 22.02 | 10,200 |
| 14 Dec 2023 | 22.44 | 22.73 | 22.36 | 22.48 | 22.05 | 28,800 |
| 13 Dec 2023 | 22.11 | 22.32 | 22.11 | 22.26 | 21.84 | 9,800 |
| 12 Dec 2023 | 22.22 | 22.22 | 22.01 | 22.08 | 21.66 | 7,200 |
| 11 Dec 2023 | 22.16 | 22.17 | 21.97 | 22.04 | 21.62 | 5,200 |
| 08 Dec 2023 | 22.05 | 22.12 | 22.00 | 22.06 | 21.64 | 4,800 |
| 07 Dec 2023 | 22.11 | 22.20 | 22.09 | 22.19 | 21.77 | 6,200 |
| 06 Dec 2023 | 22.13 | 22.15 | 22.05 | 22.08 | 21.67 | 8,600 |
| 05 Dec 2023 | 21.98 | 22.08 | 21.95 | 22.01 | 21.59 | 7,000 |
| 04 Dec 2023 | 21.98 | 21.98 | 21.91 | 21.94 | 21.53 | 9,500 |
| 01 Dec 2023 | 21.84 | 21.98 | 21.84 | 21.98 | 21.56 | 9,500 |
| 30 Nov 2023 | 21.91 | 21.93 | 21.83 | 21.93 | 21.51 | 6,700 |
| 29 Nov 2023 | 21.94 | 21.94 | 21.86 | 21.89 | 21.48 | 6,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.