Singapore markets close in 1 hour 2 minutes
Straits Times Index
3,277.32 -10.43 (-0.32%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,664.61 +380.07 (+2.20%) FTSE 100
8,123.95 +45.09 (+0.56%) Bitcoin USD
64,294.85 +275.86 (+0.43%) CMC Crypto 200
1,387.87 -8.67 (-0.62%)
Virtus Private Credit ETF (VPC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 22.36 | 22.41 | 22.33 | 22.39 | 22.39 | 23,900 |
| 24 Apr 2024 | 22.49 | 22.51 | 22.41 | 22.51 | 22.51 | 19,300 |
| 23 Apr 2024 | 22.39 | 22.98 | 22.39 | 22.52 | 22.52 | 164,900 |
| 22 Apr 2024 | 22.16 | 22.59 | 22.16 | 22.42 | 22.42 | 236,800 |
| 19 Apr 2024 | 22.25 | 22.32 | 22.17 | 22.26 | 22.26 | 12,500 |
| 18 Apr 2024 | 22.07 | 22.25 | 22.07 | 22.25 | 22.25 | 4,400 |
| 17 Apr 2024 | 22.07 | 22.13 | 22.03 | 22.12 | 22.12 | 7,800 |
| 16 Apr 2024 | 21.92 | 21.98 | 21.83 | 21.95 | 21.95 | 11,300 |
| 15 Apr 2024 | 21.97 | 22.17 | 21.85 | 21.87 | 21.87 | 5,300 |
| 12 Apr 2024 | 22.24 | 22.34 | 22.00 | 22.01 | 22.01 | 4,000 |
| 11 Apr 2024 | 22.22 | 22.27 | 22.11 | 22.27 | 22.27 | 10,900 |
| 10 Apr 2024 | 22.06 | 22.29 | 22.06 | 22.14 | 22.14 | 10,600 |
| 09 Apr 2024 | 22.23 | 22.31 | 22.21 | 22.31 | 22.31 | 9,200 |
| 08 Apr 2024 | 22.19 | 22.25 | 22.17 | 22.25 | 22.25 | 5,100 |
| 05 Apr 2024 | 22.44 | 22.44 | 22.07 | 22.22 | 22.22 | 4,700 |
| 04 Apr 2024 | 22.20 | 22.25 | 22.08 | 22.11 | 22.11 | 25,800 |
| 03 Apr 2024 | 22.20 | 22.22 | 22.14 | 22.17 | 22.17 | 17,100 |
| 02 Apr 2024 | 22.49 | 22.49 | 22.13 | 22.20 | 22.20 | 17,600 |
| 01 Apr 2024 | 22.88 | 22.88 | 22.17 | 22.25 | 22.25 | 11,200 |
| 28 Mar 2024 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | 12,000 |
| 27 Mar 2024 | 22.24 | 22.28 | 22.21 | 22.28 | 22.28 | 20,200 |
| 26 Mar 2024 | 22.04 | 22.15 | 22.04 | 22.14 | 22.14 | 13,900 |
| 25 Mar 2024 | 21.84 | 22.09 | 21.84 | 21.98 | 21.98 | 6,800 |
| 22 Mar 2024 | 22.02 | 22.07 | 21.92 | 21.92 | 21.92 | 12,400 |
| 21 Mar 2024 | 22.40 | 22.40 | 22.04 | 22.07 | 22.07 | 26,800 |
| 20 Mar 2024 | 22.06 | 22.06 | 21.90 | 22.03 | 22.03 | 30,100 |
| 20 Mar 2024 | 0.51 Dividend | |||||
| 19 Mar 2024 | 22.63 | 22.73 | 22.39 | 22.45 | 21.94 | 17,500 |
| 18 Mar 2024 | 22.57 | 22.57 | 22.36 | 22.39 | 21.88 | 14,500 |
| 15 Mar 2024 | 22.33 | 22.46 | 22.33 | 22.45 | 21.94 | 5,700 |
| 14 Mar 2024 | 22.59 | 22.59 | 22.33 | 22.37 | 21.86 | 21,100 |
| 13 Mar 2024 | 22.56 | 22.67 | 22.56 | 22.60 | 22.09 | 21,000 |
| 12 Mar 2024 | 22.51 | 22.58 | 22.50 | 22.58 | 22.06 | 12,400 |
| 11 Mar 2024 | 22.91 | 22.91 | 22.43 | 22.49 | 21.98 | 5,800 |
| 08 Mar 2024 | 22.50 | 22.51 | 22.41 | 22.51 | 22.00 | 15,300 |
| 07 Mar 2024 | 22.50 | 22.50 | 22.44 | 22.49 | 21.98 | 14,600 |
| 06 Mar 2024 | 22.44 | 22.55 | 22.43 | 22.50 | 21.99 | 13,000 |
| 05 Mar 2024 | 22.47 | 22.48 | 22.36 | 22.40 | 21.89 | 18,200 |
| 04 Mar 2024 | 22.31 | 22.48 | 22.31 | 22.43 | 21.92 | 20,200 |
| 01 Mar 2024 | 22.45 | 22.48 | 22.35 | 22.48 | 21.97 | 4,600 |
| 29 Feb 2024 | 22.42 | 22.42 | 22.34 | 22.41 | 21.90 | 10,300 |
| 28 Feb 2024 | 22.39 | 22.48 | 22.33 | 22.35 | 21.84 | 9,000 |
| 27 Feb 2024 | 22.45 | 22.51 | 22.41 | 22.51 | 22.00 | 14,800 |
| 26 Feb 2024 | 22.57 | 22.57 | 22.39 | 22.39 | 21.88 | 20,600 |
| 23 Feb 2024 | 22.48 | 22.55 | 22.47 | 22.48 | 21.97 | 16,100 |
| 22 Feb 2024 | 22.44 | 22.50 | 22.40 | 22.47 | 21.95 | 10,300 |
| 21 Feb 2024 | 22.37 | 22.40 | 22.33 | 22.38 | 21.87 | 7,900 |
| 20 Feb 2024 | 22.19 | 22.41 | 22.19 | 22.30 | 21.79 | 50,200 |
| 16 Feb 2024 | 22.35 | 22.49 | 22.35 | 22.43 | 21.92 | 7,500 |
| 15 Feb 2024 | 22.44 | 22.49 | 22.25 | 22.47 | 21.96 | 35,700 |
| 14 Feb 2024 | 22.23 | 22.38 | 22.21 | 22.21 | 21.71 | 15,000 |
| 13 Feb 2024 | 22.18 | 22.45 | 22.17 | 22.26 | 21.75 | 10,900 |
| 12 Feb 2024 | 22.35 | 22.45 | 22.29 | 22.37 | 21.86 | 18,200 |
| 09 Feb 2024 | 22.23 | 22.24 | 22.13 | 22.20 | 21.70 | 6,200 |
| 08 Feb 2024 | 22.37 | 22.37 | 22.13 | 22.23 | 21.72 | 15,100 |
| 07 Feb 2024 | 22.17 | 22.36 | 22.07 | 22.33 | 21.82 | 63,200 |
| 06 Feb 2024 | 22.16 | 22.25 | 22.16 | 22.23 | 21.72 | 7,600 |
| 05 Feb 2024 | 22.48 | 22.48 | 22.12 | 22.25 | 21.74 | 14,900 |
| 02 Feb 2024 | 22.20 | 22.36 | 22.20 | 22.34 | 21.83 | 4,600 |
| 01 Feb 2024 | 22.37 | 22.38 | 22.06 | 22.38 | 21.87 | 12,800 |
| 31 Jan 2024 | 22.58 | 22.61 | 22.32 | 22.32 | 21.81 | 16,600 |
| 30 Jan 2024 | 22.47 | 22.57 | 22.47 | 22.56 | 22.05 | 11,200 |
| 29 Jan 2024 | 22.58 | 22.59 | 22.42 | 22.51 | 22.00 | 27,600 |
| 26 Jan 2024 | 22.47 | 22.53 | 22.42 | 22.53 | 22.02 | 9,800 |
| 25 Jan 2024 | 22.38 | 22.45 | 22.30 | 22.45 | 21.94 | 14,600 |
| 24 Jan 2024 | 22.57 | 22.57 | 22.32 | 22.36 | 21.85 | 18,600 |
| 23 Jan 2024 | 22.37 | 22.40 | 22.29 | 22.40 | 21.89 | 15,900 |
| 22 Jan 2024 | 22.31 | 22.35 | 22.15 | 22.34 | 21.83 | 17,600 |
| 19 Jan 2024 | 22.11 | 22.15 | 22.03 | 22.15 | 21.64 | 11,200 |
| 18 Jan 2024 | 22.44 | 22.44 | 22.02 | 22.14 | 21.64 | 11,700 |
| 17 Jan 2024 | 22.09 | 22.10 | 22.05 | 22.10 | 21.60 | 13,300 |
| 16 Jan 2024 | 22.25 | 22.25 | 22.09 | 22.11 | 21.61 | 19,700 |
| 12 Jan 2024 | 22.41 | 22.41 | 22.20 | 22.25 | 21.74 | 20,900 |
| 11 Jan 2024 | 22.35 | 22.35 | 22.12 | 22.25 | 21.75 | 5,500 |
| 10 Jan 2024 | 22.30 | 22.38 | 22.29 | 22.34 | 21.83 | 9,400 |
| 09 Jan 2024 | 22.55 | 22.68 | 22.32 | 22.40 | 21.89 | 67,900 |
| 08 Jan 2024 | 22.25 | 22.39 | 22.24 | 22.37 | 21.86 | 6,100 |
| 05 Jan 2024 | 22.26 | 22.38 | 22.11 | 22.25 | 21.74 | 18,800 |
| 04 Jan 2024 | 21.81 | 22.36 | 21.81 | 22.17 | 21.67 | 40,000 |
| 03 Jan 2024 | 21.95 | 21.97 | 21.89 | 21.90 | 21.40 | 7,300 |
| 02 Jan 2024 | 21.86 | 22.07 | 21.86 | 22.02 | 21.52 | 14,700 |
| 29 Dec 2023 | 22.06 | 22.10 | 21.96 | 21.97 | 21.47 | 15,900 |
| 28 Dec 2023 | 22.11 | 22.23 | 21.98 | 21.98 | 21.48 | 40,300 |
| 27 Dec 2023 | 22.13 | 22.13 | 21.89 | 22.08 | 21.58 | 14,300 |
| 26 Dec 2023 | 21.89 | 22.01 | 21.89 | 22.00 | 21.50 | 9,200 |
| 22 Dec 2023 | 22.01 | 22.01 | 21.87 | 21.88 | 21.38 | 6,200 |
| 21 Dec 2023 | 21.95 | 21.95 | 21.66 | 21.85 | 21.35 | 5,800 |
| 20 Dec 2023 | 22.16 | 22.16 | 21.64 | 21.73 | 21.24 | 22,200 |
| 20 Dec 2023 | 0.765 Dividend | |||||
| 19 Dec 2023 | 22.57 | 22.67 | 22.55 | 22.66 | 21.40 | 25,300 |
| 18 Dec 2023 | 22.51 | 22.53 | 22.47 | 22.52 | 21.27 | 3,600 |
| 15 Dec 2023 | 22.75 | 22.75 | 22.39 | 22.44 | 21.19 | 6,500 |
| 14 Dec 2023 | 22.58 | 22.58 | 22.48 | 22.56 | 21.30 | 49,000 |
| 13 Dec 2023 | 22.04 | 22.36 | 22.04 | 22.28 | 21.04 | 32,800 |
| 12 Dec 2023 | 22.02 | 22.16 | 22.02 | 22.16 | 20.93 | 45,100 |
| 11 Dec 2023 | 22.42 | 22.42 | 22.00 | 22.00 | 20.77 | 7,700 |
| 08 Dec 2023 | 22.04 | 22.09 | 22.04 | 22.08 | 20.85 | 5,300 |
| 07 Dec 2023 | 21.88 | 22.05 | 21.84 | 22.04 | 20.81 | 19,100 |
| 06 Dec 2023 | 22.04 | 22.04 | 21.83 | 21.88 | 20.66 | 11,500 |
| 05 Dec 2023 | 21.99 | 21.99 | 21.80 | 21.88 | 20.66 | 13,000 |
| *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.