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:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202421.4421.4421.3721.4321.432,864
13 June 202421.5021.5021.4821.4821.48718
12 June 202421.5021.5021.5021.5021.50115
11 June 202421.4021.4321.4021.4321.431,010
10 June 202421.4121.4121.4121.4121.4129
07 June 202421.4021.4021.4021.4021.4088
06 June 202421.4521.4521.4521.4521.4573
05 June 202421.4321.4521.4221.4321.43407
04 June 202421.4121.4121.4121.4121.4182
03 June 202421.4121.4121.4121.4121.4119
31 May 202421.3621.3621.3621.3621.363
30 May 202421.2821.2821.2821.2821.2861
29 May 202421.2421.2421.2421.2421.2482
28 May 202421.3921.3921.2921.2921.29283
24 May 202421.3321.3721.3321.3721.371,211
23 May 202421.2721.3021.2721.3021.30368
22 May 202421.3321.3321.3221.3221.32426
21 May 202421.4021.4021.4021.4021.40131
20 May 202421.4321.4321.3721.3721.37445
20 May 20240.11944 Dividend
17 May 202421.4921.5121.4921.5121.40143
16 May 202421.4921.5221.4921.5221.40316
15 May 202421.4921.5721.4921.5221.40951
14 May 202421.4221.4521.4221.4521.34431
13 May 202421.4321.4921.4321.4621.34565
10 May 202421.4321.4321.4321.4321.31220
09 May 202421.4621.4621.4621.4621.34109
08 May 202421.4621.4621.4621.4621.3441
07 May 202421.4621.4621.4621.4621.3416
06 May 202421.4721.4721.4721.4721.3535
03 May 202421.4321.4521.4321.4521.34124
02 May 202421.3421.3421.3421.3421.23100
01 May 202421.2521.2521.2521.2521.13319
30 Apr 202421.2021.2021.2021.2021.0811
29 Apr 202421.2621.2621.2621.2621.1447
26 Apr 202421.2121.2121.2121.2121.0985
25 Apr 202421.1521.1721.1521.1721.05238
24 Apr 202421.1521.1721.1521.1721.05216
23 Apr 202421.2221.2221.2221.2221.1012
22 Apr 202421.1421.1721.1421.1721.05209
22 Apr 20240.14131 Dividend
19 Apr 202421.2421.2421.2421.2420.9877
18 Apr 202421.2221.2221.2221.2220.9619
17 Apr 202421.2321.2321.2321.2320.977
16 Apr 202421.2621.2621.2421.2420.98149
15 Apr 202421.2621.2621.2621.2621.001
12 Apr 202421.3521.3521.3521.3521.1086
11 Apr 202421.3821.4021.3821.4021.13135
10 Apr 202421.3621.4321.3621.3821.121,608
09 Apr 202421.5621.5621.5421.5421.28741
08 Apr 202421.5321.5321.5121.5121.25325
05 Apr 202421.5121.5121.5121.5121.2518
04 Apr 202421.5721.5721.5321.5321.27378
03 Apr 202421.5121.5121.5121.5121.257
02 Apr 202421.5421.5421.5021.5021.23245
01 Apr 202421.6021.6421.5521.5521.294,321
28 Mar 202421.6721.6721.5821.6221.364,349
27 Mar 202421.6021.6021.5721.6021.34426
26 Mar 202421.5521.5621.5521.5521.29879
25 Mar 202421.6321.6321.5721.5721.31252
22 Mar 202421.6221.6221.6221.6221.3675
21 Mar 202421.5521.5521.4321.5221.26441
20 Mar 202421.4821.4821.4821.4821.222
20 Mar 20240.12157 Dividend
19 Mar 202421.5721.5721.5721.5721.1944
18 Mar 202421.5021.5321.5021.5321.15968
15 Mar 202421.5721.5721.5721.5721.1898
14 Mar 202421.5321.6921.5321.5621.171,105
13 Mar 202421.5321.5821.5321.5821.20272
12 Mar 202421.5621.5621.5621.5621.18437
11 Mar 202421.5421.6221.5421.6021.22756
08 Mar 202421.6021.6021.5421.5621.181,248
07 Mar 202421.4921.5421.4921.5421.16770
06 Mar 202421.5321.5421.4921.5421.16912
05 Mar 202421.5021.5521.4721.5021.121,593
04 Mar 202421.4921.4921.4921.4921.1068
01 Mar 202421.4521.4521.4521.4521.0733
29 Feb 202421.4121.4221.3421.4221.051,126
28 Feb 202421.3821.3821.3821.3821.004
27 Feb 202421.4221.4221.4221.4221.04121
26 Feb 202421.4221.4221.4121.4121.031,577
23 Feb 202421.4721.5121.4421.4421.061,545
22 Feb 202421.3921.3921.3921.3921.0117
21 Feb 202421.3821.3821.3821.3821.0032
21 Feb 20240.10706 Dividend
20 Feb 202421.4221.4621.3921.4520.961,211
16 Feb 202421.4721.5521.4721.4720.98544
15 Feb 202421.4521.4821.4521.4820.99201
14 Feb 202421.4321.4321.4321.4320.94134
13 Feb 202421.4321.4321.4321.4320.951
12 Feb 202421.5021.5521.5021.5521.064,391
09 Feb 202421.4921.4921.4921.4921.0029
08 Feb 202421.4621.4621.4621.4620.9719
07 Feb 202421.4821.4821.4821.4820.99177
06 Feb 202421.4021.4021.4021.4020.92136
05 Feb 202421.4721.4721.4721.4720.987
02 Feb 202421.4921.4921.4921.4921.0058
01 Feb 202421.5121.5121.5121.5121.02119
31 Jan 202421.4721.4721.4721.4720.989
30 Jan 202421.4921.4921.4921.4921.0013
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...