Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Virtus Newfleet Short Duration High Yield Bond ETF (VSHY)
Virtus Newfleet Short Duration High Yield Bond ETF (VSHY) Historical

VSHY Virtus Newfleet Short Duration High Yield Bond ETF

21.90

0.07 (0.32%)

Jan 17 2025 - Closed

Delayed by 15 minutes

VSHY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 17 2025	21.90	0.07	0.32%	21.94	21.94	21.90	4,006
Jan 16 2025	21.83	0.03	0.12%	21.85	21.85	21.775	7,030
Jan 15 2025	21.8043	0.14	0.63%	21.8043	21.8043	21.8043	4
Jan 14 2025	21.6684	0.01	0.04%	21.62	21.6684	21.62	156
Jan 13 2025	21.66	-0.04	-0.18%	21.70	21.72	21.66	3,305
Jan 10 2025	21.70	-0.05	-0.22%	21.74	21.74	21.70	1,405
Jan 08 2025	21.7489	0.02	0.11%	21.68	21.7489	21.68	20
Jan 07 2025	21.725	-0.08	-0.36%	21.78	21.80	21.7232	8,127
Jan 06 2025	21.8043	0.00	0.02%	21.80	21.8043	21.77	682
Jan 03 2025	21.8001	0.10	0.46%	21.86	21.86	21.75	3,672
Jan 02 2025	21.6997	0.00	0.02%	21.64	21.6997	21.64	583
Dec 31 2024	21.695	0.01	0.05%	21.61	21.695	21.61	1,955
Dec 30 2024	21.6847	0.04	0.18%	21.74	21.74	21.65	3,471
Dec 27 2024	21.6451	0.00	-0.01%	21.70	21.75	21.645	3,574
Dec 26 2024	21.6471	0.01	0.03%	21.66	21.67	21.62	893
Dec 24 2024	21.6406	0.01	0.05%	21.61	21.70	21.61	635
Dec 23 2024	21.63	-0.04	-0.18%	21.65	21.65	21.551	641
Dec 20 2024	21.6696	-0.10	-0.44%	21.58	21.685	21.58	120
Dec 19 2024	21.7649	0.00	0.00%	21.7649	21.7649	21.7649	24
Dec 18 2024	21.7649	-0.20	-0.89%	21.93	21.93	21.7649	105
Dec 17 2024	21.96	-0.02	-0.07%	21.93	21.96	21.93	2,862
Dec 16 2024	21.975	-0.01	-0.03%	22.02	22.02	21.94	224
Dec 13 2024	21.9811	-0.04	-0.20%	21.9811	21.9811	21.9811	158
Dec 12 2024	22.0242	-0.04	-0.18%	22.10	22.10	21.98	215
Dec 11 2024	22.065	0.00	0.01%	22.06	22.065	22.06	48
Dec 10 2024	22.0621	-0.02	-0.10%	22.06	22.0621	22.06	496
Dec 09 2024	22.085	-0.06	-0.26%	22.18	22.18	22.085	48
Dec 06 2024	22.1432	0.05	0.22%	22.1432	22.1432	22.1432	4
Dec 05 2024	22.0948	0.00	-0.01%	22.06	22.0948	22.06	1,286
Dec 04 2024	22.0981	0.05	0.22%	22.12	22.12	22.0981	146
Dec 03 2024	22.0487	0.02	0.09%	22.05	22.08	22.0487	3,305
Dec 02 2024	22.0292	0.01	0.04%	22.11	22.11	22.0292	86
Nov 29 2024	22.02	0.04	0.18%	22.00	22.02	22.00	951
Nov 27 2024	21.98	-0.25	-1.10%	21.99	21.99	21.98	110
Nov 26 2024	22.2254	0.25	1.12%	22.10	22.2254	22.10	75
Nov 25 2024	21.98	0.08	0.36%	21.93	21.98	21.93	118
Nov 22 2024	21.9011	0.00	0.01%	21.94	21.94	21.9011	11
Nov 21 2024	21.90	0.02	0.09%	21.90	21.90	21.90	7
Nov 20 2024	21.88	-0.15	-0.68%	21.88	21.88	21.88	111
Nov 19 2024	22.03	0.07	0.32%	21.92	22.03	21.92	900
Nov 18 2024	21.96	0.01	0.06%	21.92	21.96	21.92	100
Nov 15 2024	21.9472	0.02	0.10%	21.89	21.9472	21.87	14,012
Nov 14 2024	21.9257	-0.03	-0.13%	21.9257	21.9257	21.9257	0
Nov 13 2024	21.955	0.06	0.27%	21.94	21.955	21.94	24
Nov 12 2024	21.8959	-0.09	-0.42%	22.02	22.02	21.8959	2,019
Nov 11 2024	21.9876	-0.03	-0.12%	21.9876	21.9876	21.9876	19
Nov 08 2024	22.015	0.04	0.16%	22.05	22.05	22.015	21
Nov 07 2024	21.98	0.08	0.34%	22.07	22.07	21.98	13
Nov 06 2024	21.9045	0.04	0.18%	21.89	21.98	21.89	608
Nov 05 2024	21.866	0.06	0.28%	21.85	21.866	21.85	52
Nov 04 2024	21.806	0.04	0.18%	21.76	21.806	21.76	43
Nov 01 2024	21.7668	-0.02	-0.08%	21.8201	21.8201	21.7668	233
Oct 31 2024	21.7842	-0.02	-0.11%	21.84	21.84	21.7842	196
Oct 30 2024	21.8091	-0.04	-0.20%	21.87	21.87	21.8091	3
Oct 29 2024	21.8538	0.00	0.00%	21.73	21.8538	21.73	122
Oct 28 2024	21.8534	0.03	0.15%	21.87	21.87	21.84	559
Oct 25 2024	21.82	-0.01	-0.06%	21.87	21.88	21.82	449
Oct 24 2024	21.8323	0.08	0.36%	21.85	21.85	21.8323	51
Oct 23 2024	21.755	-0.07	-0.33%	21.77	21.77	21.755	124
Oct 22 2024	21.826	-0.02	-0.11%	21.82	21.826	21.82	102
Oct 21 2024	21.85	-0.13	-0.60%	21.89	21.89	21.85	222

Virtus Newfleet Short Du...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions