Italia markets open in 2 hours 14 minutes

Virtus Newfleet Multi-Sector Bond ETF (NFLT)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,13-0,00 (-0,01%)
Alla chiusura: 03:58PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202422,1422,1722,0622,1322,1323.600
01 mag 202422,0822,1622,0622,1322,13133.900
30 apr 202422,1122,1122,0122,0622,0639.300
29 apr 202422,1122,1322,0222,1322,1326.800
26 apr 202421,9722,0721,9722,0722,0725.200
25 apr 202422,0722,0721,9822,0522,0529.100
24 apr 202422,0822,0922,0122,0822,0824.900
23 apr 202422,1122,1222,0322,0322,0322.800
22 apr 202422,0122,0721,9921,9921,9948.600
22 apr 20240.116 Dividendo
19 apr 202422,1122,1622,0522,1522,0336.200
18 apr 202422,1522,1721,9922,1222,00277.900
17 apr 202422,1222,2022,0522,1822,069.700
16 apr 202422,0922,1622,0622,0721,9516.000
15 apr 202422,1222,2222,1222,1222,008.100
12 apr 202422,3222,3322,2222,2722,1667.200
11 apr 202422,5222,5222,2122,2122,0917.600
10 apr 202422,3922,3922,2522,2622,14125.600
09 apr 202422,5222,5822,3922,4622,3437.600
08 apr 202422,3122,4022,3122,3922,2711.300
05 apr 202422,3822,4422,3222,3722,2512.200
04 apr 202422,5022,5022,3422,4322,3222.900
03 apr 202422,3522,4222,3022,3322,217.600
02 apr 202422,3522,4322,3522,4222,3016.500
01 apr 202422,5022,5022,3522,4422,3267.000
28 mar 202422,5222,5222,3922,4322,3149.100
27 mar 202422,5322,5322,4422,4922,3739.600
26 mar 202422,4822,4822,3522,4722,3544.300
25 mar 202422,4322,4722,3722,4222,3028.000
22 mar 202422,4122,4922,3722,4622,3445.800
21 mar 202422,4722,4722,3122,3922,2737.000
20 mar 202422,3422,4122,2722,3622,2430.800
20 mar 20240.089 Dividendo
19 mar 202422,4922,4922,3422,3522,1431.300
18 mar 202422,3522,4122,3122,3422,1356.200
15 mar 202422,3422,4122,3222,3722,1615.500
14 mar 202422,5122,5122,3322,3422,1337.800
13 mar 202422,5322,5322,3722,4722,2652.500
12 mar 202422,5322,5322,3822,5022,2987.300
11 mar 202422,5322,5422,4222,4522,2435.200
08 mar 202422,4122,5322,4122,5122,3030.400
07 mar 202422,5422,5422,4422,4422,2342.500
06 mar 202422,5222,5222,3622,4522,2433.800
05 mar 202422,3222,5822,3222,4122,20261.200
04 mar 202422,4622,4622,2722,3822,1775.200
01 mar 202422,2622,4322,2622,3522,1417.900
29 feb 202422,4122,4122,2722,3522,1496.700
28 feb 202422,3522,3622,2122,3522,1427.300
27 feb 202422,3522,5522,2322,2922,0843.100
26 feb 202422,5422,5422,2122,2722,0776.100
23 feb 202422,4122,4122,2122,3222,1116.900
22 feb 202422,3522,3522,2122,2822,0849.100
21 feb 202422,4522,4522,2022,2522,05209.000
21 feb 20240.109 Dividendo
20 feb 202422,4522,6022,2322,3922,08264.000
16 feb 202422,3122,3822,2422,3722,0615.000
15 feb 202422,3322,4022,2722,3322,0220.600
14 feb 202422,2522,3022,2022,2621,9526.900
13 feb 202422,3422,3422,2422,2821,9711.300
12 feb 202422,4722,4722,3322,4022,085.000
09 feb 202422,3122,4122,2822,3422,039.600
08 feb 202422,4922,4922,2922,4122,1019.400
07 feb 202422,4822,5322,3922,4422,1331.000
06 feb 202422,4522,4822,3522,4422,1323.800
05 feb 202422,4222,4222,2822,3522,0417.000
02 feb 202422,4722,4922,3622,4422,1224.900
01 feb 202422,5822,6322,4822,6122,3017.700
31 gen 202422,6122,6122,3722,4722,1542.300
30 gen 202422,3222,4922,3222,4922,1726.400
29 gen 202422,4922,4922,2822,3522,0419.300
26 gen 202422,3722,4622,3322,4322,1223.200
25 gen 202422,4022,4022,2322,4022,0919.100
24 gen 202422,4422,4422,2622,3422,0332.700
23 gen 202422,3222,3622,2022,3622,0563.200
22 gen 202422,2622,4022,2022,3922,0821.700
22 gen 20240.083 Dividendo
19 gen 202422,4622,4622,3022,3921,9934.300
18 gen 202422,4322,4322,2822,3821,9815.000
17 gen 202422,4622,4622,3122,3821,9914.200
16 gen 202422,3522,4322,3022,4022,006.900
12 gen 202422,4922,4922,4322,4622,067.600
11 gen 202422,2122,4322,2122,3921,9959.100
10 gen 202422,3222,4022,3122,4022,009.500
09 gen 202422,4322,4322,2722,3721,9712.300
08 gen 202422,3622,3622,2922,3021,914.400
05 gen 202422,2422,3522,2322,2321,8411.700
04 gen 202422,3122,3122,2822,2821,891.500
03 gen 202422,2722,4122,2722,3421,959.600
02 gen 202422,3422,4522,3422,4022,007.400
29 dic 202322,5822,5822,4022,4222,0230.900
28 dic 202322,6222,6222,4222,4822,0814.700
27 dic 202322,4022,5522,4022,4922,0914.300
26 dic 202322,4222,4522,3422,4022,005.100
22 dic 202322,4422,4622,3822,4422,043.300
21 dic 202322,3922,5122,3922,5122,1112.200
20 dic 202322,4122,4522,3222,4122,0123.000
20 dic 20230.147 Dividendo
19 dic 202322,6722,6722,4922,5522,0025.100
18 dic 202322,4722,4922,4522,4721,932.000
15 dic 202322,6522,6522,3922,4421,9010.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...