Virtus Newfleet ABS/MBS ETF (VABS)

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

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	24.42	24.42	24.36	24.36	336	24.36
6/05/2025	24.44	24.44	24.43	24.43	1,947	24.43
6/04/2025	24.40	24.43	24.38	24.43	10,311	24.43
6/03/2025	24.37	24.45	24.36	24.37	10,528	24.37
6/02/2025	24.37	24.44	24.37	24.39	3,271	24.39
5/30/2025	24.39	24.46	24.39	24.40	11,491	24.40
5/29/2025	24.33	24.40	24.29	24.36	4,314	24.36
5/28/2025	24.34	24.38	24.32	24.33	1,913	24.33
5/27/2025	24.34	24.39	24.34	24.34	1,638	24.34
5/23/2025	24.30	24.35	24.30	24.34	1,433	24.34
5/22/2025	24.30	24.30	24.30	24.30	90	24.30
5/21/2025	24.28	24.29	24.27	24.27	850	24.27
5/20/2025	24.30	24.30	24.30	24.30	557	24.30
5/19/2025	24.40	24.41	24.39	24.41	1,018	24.30
5/16/2025	24.42	24.42	24.38	24.39	1,292	24.28
5/15/2025	24.35	24.36	24.25	24.30	7,972	24.20
5/14/2025	24.32	24.33	24.30	24.32	10,639	24.21
5/13/2025	24.37	24.37	24.32	24.34	766	24.23
5/12/2025	24.31	24.33	24.30	24.31	2,674	24.21
5/09/2025	24.36	24.39	24.33	24.38	1,361	24.28
5/08/2025	24.36	24.38	24.34	24.34	3,242	24.23
5/07/2025	24.39	24.39	24.36	24.39	5,214	24.28
5/06/2025	24.37	24.43	24.34	24.36	6,706	24.26
5/05/2025	24.35	24.35	24.34	24.34	3,055	24.24
5/02/2025	24.35	24.35	24.32	24.34	49,403	24.24
5/01/2025	24.42	24.44	24.33	24.38	2,085	24.27
4/30/2025	24.38	24.38	24.31	24.37	17,872	24.27
4/29/2025	24.36	24.38	24.36	24.38	1,722	24.28
4/28/2025	24.32	24.36	24.32	24.36	566	24.26
4/25/2025	24.29	24.30	24.29	24.30	361	24.20
4/24/2025	24.26	24.29	24.25	24.29	1,469	24.18
4/23/2025	24.23	24.26	24.23	24.24	821	24.14
4/22/2025	24.25	24.26	24.25	24.26	166	24.16
4/21/2025	24.27	24.30	24.26	24.27	191,684	24.17
4/17/2025	24.35	24.35	24.34	24.34	1,005	24.14
4/16/2025	24.32	24.33	24.31	24.33	2,010	24.13
4/15/2025	24.28	24.29	24.28	24.29	393	24.09
4/14/2025	24.23	24.27	24.23	24.27	1,622	24.06
4/11/2025	24.22	24.27	24.22	24.22	3,083	24.02
4/10/2025	24.22	24.27	24.22	24.25	973	24.04
4/09/2025	24.30	24.33	24.11	24.27	7,343	24.07
4/08/2025	24.27	24.35	24.23	24.35	3,653	24.14
4/07/2025	24.47	24.47	24.18	24.38	7,270	24.18
4/04/2025	24.52	24.55	24.46	24.47	4,495	24.27
4/03/2025	24.48	24.48	24.43	24.48	2,005	24.27
4/02/2025	24.41	24.41	24.34	24.40	4,589	24.19
4/01/2025	24.39	24.39	24.33	24.36	6,205	24.16
3/31/2025	24.39	24.39	24.38	24.39	313	24.19
3/28/2025	24.37	24.37	24.34	24.37	622	24.17
3/27/2025	24.32	24.32	24.32	24.32	326	24.12
3/26/2025	24.30	24.31	24.29	24.29	1,162	24.09
3/25/2025	24.35	24.35	24.33	24.33	1,538	24.13
3/24/2025	24.31	24.32	24.27	24.30	24,947	24.10
3/21/2025	24.36	24.36	24.29	24.33	38,033	24.13
3/20/2025	24.34	24.34	24.21	24.32	75,251	24.12
3/19/2025	24.39	24.42	24.39	24.41	3,065	24.11
3/18/2025	24.40	24.42	24.29	24.40	39,405	24.09
3/17/2025	24.42	24.42	24.33	24.38	32,006	24.07
3/14/2025	24.49	24.49	24.41	24.42	1,342	24.11
3/13/2025	24.45	24.49	24.37	24.46	11,399	24.15
3/12/2025	24.49	24.49	24.41	24.48	3,562	24.17
3/11/2025	24.50	24.52	24.46	24.50	5,081	24.19
3/10/2025	24.48	24.50	24.36	24.43	101,265	24.12
3/07/2025	24.61	24.61	24.49	24.50	3,141	24.19