Australia markets closed

Virtus Newfleet Short Duration High Yield Bond ETF (BLHY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.95+0.09 (+0.43%)
At close: 11:09AM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202421.4021.4021.4021.4021.4045
24 June 202421.4221.4521.4021.4121.413,032
21 June 202421.4221.4221.4221.4221.4213
20 June 202421.3221.3521.3221.3521.35281
20 June 20240.1314 Dividend
18 June 202421.4921.5521.4921.5521.42977
17 June 202421.4121.4421.4121.4421.313,056
14 June 202421.4421.4421.3721.4321.302,864
13 June 202421.5021.5021.4821.4821.35718
12 June 202421.5021.5021.5021.5021.37115
11 June 202421.4021.4321.4021.4321.301,010
10 June 202421.4121.4121.4121.4121.2829
07 June 202421.4021.4021.4021.4021.2688
06 June 202421.4521.4521.4521.4521.3273
05 June 202421.4321.4521.4221.4321.30407
04 June 202421.4121.4121.4121.4121.2782
03 June 202421.4121.4121.4121.4121.2819
31 May 202421.3621.3621.3621.3621.233
30 May 202421.2821.2821.2821.2821.1561
29 May 202421.2421.2421.2421.2421.1182
28 May 202421.3921.3921.2921.2921.16283
24 May 202421.3321.3721.3321.3721.241,211
23 May 202421.2721.3021.2721.3021.17368
22 May 202421.3321.3321.3221.3221.19426
21 May 202421.4021.4021.4021.4021.27131
20 May 202421.4321.4321.3721.3721.24445
20 May 20240.11944 Dividend
17 May 202421.4921.5121.4921.5121.27143
16 May 202421.4921.5221.4921.5221.27316
15 May 202421.4921.5721.4921.5221.27951
14 May 202421.4221.4521.4221.4521.21431
13 May 202421.4321.4921.4321.4621.21565
10 May 202421.4321.4321.4321.4321.18220
09 May 202421.4621.4621.4621.4621.21109
08 May 202421.4621.4621.4621.4621.2141
07 May 202421.4621.4621.4621.4621.2116
06 May 202421.4721.4721.4721.4721.2235
03 May 202421.4321.4521.4321.4521.21124
02 May 202421.3421.3421.3421.3421.10100
01 May 202421.2521.2521.2521.2521.00319
30 Apr 202421.2021.2021.2021.2020.9511
29 Apr 202421.2621.2621.2621.2621.0147
26 Apr 202421.2121.2121.2121.2120.9685
25 Apr 202421.1521.1721.1521.1720.92238
24 Apr 202421.1521.1721.1521.1720.92216
23 Apr 202421.2221.2221.2221.2220.9712
22 Apr 202421.1421.1721.1421.1720.92209
22 Apr 20240.14131 Dividend
19 Apr 202421.2421.2421.2421.2420.8577
18 Apr 202421.2221.2221.2221.2220.8319
17 Apr 202421.2321.2321.2321.2320.847
16 Apr 202421.2621.2621.2421.2420.85149
15 Apr 202421.2621.2621.2621.2620.871
12 Apr 202421.3521.3521.3521.3520.9786
11 Apr 202421.3821.4021.3821.4021.01135
10 Apr 202421.3621.4321.3621.3820.991,608
09 Apr 202421.5621.5621.5421.5421.15741
08 Apr 202421.5321.5321.5121.5121.12325
05 Apr 202421.5121.5121.5121.5121.1218
04 Apr 202421.5721.5721.5321.5321.14378
03 Apr 202421.5121.5121.5121.5121.127
02 Apr 202421.5421.5421.5021.5021.10245
01 Apr 202421.6021.6421.5521.5521.164,321
28 Mar 202421.6721.6721.5821.6221.234,349
27 Mar 202421.6021.6021.5721.6021.21426
26 Mar 202421.5521.5621.5521.5521.16879
25 Mar 202421.6321.6321.5721.5721.18252
22 Mar 202421.6221.6221.6221.6221.2375
21 Mar 202421.5521.5521.4321.5221.13441
20 Mar 202421.4821.4821.4821.4821.092
20 Mar 20240.12157 Dividend
19 Mar 202421.5721.5721.5721.5721.0644
18 Mar 202421.5021.5321.5021.5321.02968
15 Mar 202421.5721.5721.5721.5721.0598
14 Mar 202421.5321.6921.5321.5621.041,105
13 Mar 202421.5321.5821.5321.5821.07272
12 Mar 202421.5621.5621.5621.5621.05437
11 Mar 202421.5421.6221.5421.6021.09756
08 Mar 202421.6021.6021.5421.5621.051,248
07 Mar 202421.4921.5421.4921.5421.03770
06 Mar 202421.5321.5421.4921.5421.03912
05 Mar 202421.5021.5521.4721.5020.991,593
04 Mar 202421.4921.4921.4921.4920.9868
01 Mar 202421.4521.4521.4521.4520.9433
29 Feb 202421.4121.4221.3421.4220.921,126
28 Feb 202421.3821.3821.3821.3820.874
27 Feb 202421.4221.4221.4221.4220.91121
26 Feb 202421.4221.4221.4121.4120.901,577
23 Feb 202421.4721.5121.4421.4420.941,545
22 Feb 202421.3921.3921.3921.3920.8917
21 Feb 202421.3821.3821.3821.3820.8732
21 Feb 20240.10706 Dividend
20 Feb 202421.4221.4621.3921.4520.841,211
16 Feb 202421.4721.5521.4721.4720.85544
15 Feb 202421.4521.4821.4521.4820.87201
14 Feb 202421.4321.4321.4321.4320.82134
13 Feb 202421.4321.4321.4321.4320.821
12 Feb 202421.5021.5521.5021.5520.934,391
09 Feb 202421.4921.4921.4921.4920.8829
08 Feb 202421.4621.4621.4621.4620.8519
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...