Virtus Newfleet Multi-Sector Bond ETF (NFLT)

NFLT
🏛️ 미국 →
23.05
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 25.14 25.14 25.12 25.12 0.0M
2021-12-30 25.09 25.16 25.09 25.11 0.0M
2021-12-29 25.11 25.11 25.09 25.10 0.0M
2021-12-28 25.09 25.09 25.08 25.09 0.0M
2021-12-27 25.06 25.10 25.06 25.10 0.0M
2021-12-23 25.07 25.08 25.07 25.08 0.0M
2021-12-22 25.05 25.06 25.05 25.06 0.0M
2021-12-21 25.02 25.03 24.98 25.03 0.0M
2021-12-20 25.01 25.05 25.01 25.02 0.0M
2021-12-17 25.20 25.20 25.13 25.15 0.0M
2021-12-16 25.13 25.21 25.13 25.15 0.0M
2021-12-15 25.05 25.16 25.05 25.11 0.0M
2021-12-14 25.15 25.19 25.08 25.13 0.0M
2021-12-13 25.19 25.19 25.16 25.16 0.0M
2021-12-10 25.14 25.17 25.14 25.17 0.0M
2021-12-09 25.12 25.19 25.11 25.15 0.0M
2021-12-08 25.19 25.19 25.08 25.12 0.0M
2021-12-07 25.12 25.14 25.12 25.14 0.0M
2021-12-06 25.06 25.12 25.04 25.06 0.0M
2021-12-03 25.08 25.08 25.07 25.07 0.0M
2021-12-02 25.06 25.06 24.93 25.00 0.0M
2021-12-01 24.98 25.02 24.98 24.99 0.0M
2021-11-30 25.01 25.01 24.96 24.96 0.0M
2021-11-29 24.89 24.96 24.89 24.96 0.0M
2021-11-26 24.94 24.98 24.92 24.98 0.0M
2021-11-24 25.00 25.00 25.00 25.00 0.0M
2021-11-23 25.04 25.06 25.03 25.06 0.0M
2021-11-22 25.18 25.25 25.10 25.10 0.0M
2021-11-19 25.17 25.28 25.17 25.25 0.0M
2021-11-18 25.20 25.25 25.20 25.20 0.0M
2021-11-17 25.19 25.25 25.19 25.23 0.0M
2021-11-16 25.24 25.26 25.24 25.24 0.0M
2021-11-15 25.23 25.29 25.23 25.26 0.0M
2021-11-12 25.27 25.32 25.27 25.27 0.0M
2021-11-11 25.40 25.40 25.25 25.31 0.0M
2021-11-10 25.33 25.36 25.33 25.34 0.0M
2021-11-09 25.41 25.41 25.35 25.37 0.0M
2021-11-08 25.32 25.35 25.32 25.34 0.0M
2021-11-05 25.33 25.33 25.32 25.32 0.0M
2021-11-04 25.24 25.26 25.24 25.26 0.0M
2021-11-03 25.29 25.29 25.18 25.22 0.0M
2021-11-02 25.26 25.35 25.25 25.28 0.0M
2021-11-01 25.25 25.26 25.24 25.24 0.0M
2021-10-29 25.24 25.28 25.22 25.27 0.0M
2021-10-28 25.21 25.26 25.21 25.26 0.0M
2021-10-27 25.26 25.26 25.22 25.22 0.0M
2021-10-26 25.13 25.20 25.13 25.17 0.0M
2021-10-25 25.23 25.25 25.21 25.21 0.0M
2021-10-22 25.22 25.23 25.20 25.20 0.0M
2021-10-21 25.20 25.20 25.15 25.20 0.0M
2021-10-20 25.30 25.30 25.20 25.22 0.0M
2021-10-19 25.23 25.33 25.23 25.31 0.0M
2021-10-18 25.33 25.34 25.27 25.27 0.0M
2021-10-15 25.35 25.35 25.34 25.34 0.0M
2021-10-14 25.24 25.33 25.24 25.33 0.0M
2021-10-13 25.27 25.31 25.27 25.27 0.0M
2021-10-12 25.31 25.31 25.28 25.28 0.0M
2021-10-11 25.26 25.26 25.23 25.23 0.0M
2021-10-08 25.34 25.34 25.27 25.31 0.0M
2021-10-07 25.36 25.36 25.31 25.31 0.0M
2021-10-06 25.35 25.35 25.31 25.31 0.0M
2021-10-05 25.38 25.38 25.34 25.34 0.0M
2021-10-04 25.33 25.40 25.33 25.37 0.0M
2021-10-01 25.31 25.36 25.31 25.36 0.0M
2021-09-30 25.42 25.42 25.32 25.36 0.0M
2021-09-29 25.33 25.38 25.33 25.38 0.0M
2021-09-28 25.37 25.37 25.35 25.35 0.0M
2021-09-27 25.45 25.45 25.38 25.42 0.0M
2021-09-24 25.45 25.47 25.42 25.42 0.0M
2021-09-23 25.45 25.47 25.45 25.46 0.0M
2021-09-22 25.51 25.51 25.51 25.51 0.0M
2021-09-21 25.61 25.61 25.43 25.48 0.0M
2021-09-20 25.56 25.57 25.46 25.51 0.0M
2021-09-17 25.55 25.55 25.55 25.55 0.0M
2021-09-16 25.56 25.58 25.56 25.57 0.0M
2021-09-15 25.60 25.61 25.53 25.57 0.0M
2021-09-14 25.57 25.62 25.55 25.58 0.0M
2021-09-13 25.49 25.54 25.49 25.54 0.0M
2021-09-10 25.54 25.57 25.52 25.55 0.0M
2021-09-09 25.55 25.55 25.52 25.52 0.0M
2021-09-08 25.55 25.55 25.55 25.55 0.0M
2021-09-07 25.52 25.55 25.51 25.55 0.0M
2021-09-03 25.57 25.57 25.52 25.52 0.0M
2021-09-02 25.45 25.59 25.45 25.53 0.0M
2021-09-01 25.55 25.55 25.53 25.53 0.0M
2021-08-31 25.50 25.69 25.50 25.50 0.0M
2021-08-30 25.47 25.53 25.46 25.50 0.0M
2021-08-27 25.49 25.53 25.47 25.50 0.0M
2021-08-26 25.43 25.46 25.43 25.44 0.0M
2021-08-25 25.47 25.47 25.43 25.46 0.0M
2021-08-24 25.43 25.45 25.43 25.45 0.0M
2021-08-23 25.43 25.43 25.43 25.43 0.0M
2021-08-20 25.44 25.44 25.38 25.44 0.0M
2021-08-19 25.46 25.48 25.41 25.48 0.0M
2021-08-18 25.44 25.46 25.44 25.46 0.0M
2021-08-17 25.49 25.50 25.45 25.48 0.0M
2021-08-16 25.42 25.48 25.42 25.47 0.0M
2021-08-13 25.49 25.49 25.46 25.46 0.0M
2021-08-12 25.44 25.45 25.44 25.45 0.0M
2021-08-11 25.43 25.43 25.43 25.43 0.0M
2021-08-10 25.41 25.44 25.41 25.44 0.0M
2021-08-09 25.49 25.51 25.48 25.49 0.0M
2021-08-06 25.48 25.49 25.48 25.49 0.0M
2021-08-05 25.50 25.50 25.48 25.49 0.0M
2021-08-04 25.53 25.53 25.53 25.53 0.0M
2021-08-03 25.60 25.60 25.53 25.55 0.0M
2021-08-02 25.47 25.51 25.47 25.51 0.0M
2021-07-30 25.45 25.45 25.45 25.45 0.0M
2021-07-29 25.48 25.48 25.45 25.45 0.0M
2021-07-28 25.51 25.51 25.41 25.46 0.0M
2021-07-27 25.44 25.50 25.44 25.46 0.0M
2021-07-26 25.50 25.51 25.46 25.46 0.0M
2021-07-23 25.46 25.49 25.46 25.49 0.0M
2021-07-22 25.53 25.53 25.47 25.47 0.0M
2021-07-21 25.43 25.48 25.43 25.45 0.0M
2021-07-20 25.46 25.46 25.34 25.40 0.0M
2021-07-19 25.55 25.55 25.55 25.55 0.0M
2021-07-16 25.51 25.51 25.51 25.51 0.0M
2021-07-15 25.49 25.54 25.49 25.52 0.0M
2021-07-14 25.51 25.51 25.51 25.51 0.0M
2021-07-13 25.47 25.55 25.47 25.51 0.0M
2021-07-12 25.48 25.55 25.48 25.49 0.0M
2021-07-09 25.49 25.51 25.48 25.51 0.0M
2021-07-08 25.59 25.60 25.48 25.52 0.0M
2021-07-07 25.58 25.58 25.56 25.56 0.0M
2021-07-06 25.56 25.56 25.54 25.54 0.0M
2021-07-02 25.50 25.52 25.44 25.48 0.0M
2021-07-01 25.48 25.54 25.41 25.47 0.0M
2021-06-30 25.45 25.50 25.45 25.50 0.0M
2021-06-29 25.13 25.49 25.13 25.43 0.0M
2021-06-28 25.44 25.44 25.41 25.41 0.0M
2021-06-25 25.43 25.44 25.43 25.44 0.0M
2021-06-24 25.48 25.49 25.42 25.42 0.0M
2021-06-23 25.45 25.45 25.44 25.44 0.0M
2021-06-22 25.39 25.46 25.39 25.43 0.0M
2021-06-21 25.38 25.48 25.38 25.42 0.0M
2021-06-18 25.49 25.49 25.49 25.49 0.0M
2021-06-17 25.70 25.70 25.35 25.52 0.0M
2021-06-16 25.48 25.48 25.47 25.47 0.0M
2021-06-15 25.44 25.48 25.44 25.48 0.0M
2021-06-14 25.44 25.75 25.44 25.46 0.0M
2021-06-11 25.48 25.50 25.47 25.50 0.0M
2021-06-10 25.46 25.46 25.46 25.46 0.0M
2021-06-09 25.44 25.46 25.44 25.46 0.0M
2021-06-08 25.40 25.40 25.40 25.40 0.0M
2021-06-07 25.40 25.40 25.40 25.40 0.0M
2021-06-04 25.46 25.46 25.41 25.41 0.0M
2021-06-03 25.41 25.41 25.32 25.35 0.0M
2021-06-02 25.39 25.45 25.38 25.42 0.0M
2021-06-01 25.39 25.42 25.35 25.36 0.0M
2021-05-28 25.38 25.38 25.36 25.36 0.0M
2021-05-27 25.37 25.38 25.30 25.33 0.0M
2021-05-26 25.39 25.40 25.34 25.34 0.0M
2021-05-25 25.27 25.36 25.26 25.36 0.0M
2021-05-24 25.28 25.34 25.26 25.33 0.0M
2021-05-21 25.25 25.28 25.24 25.26 0.0M
2021-05-20 25.29 25.32 25.27 25.32 0.0M
2021-05-19 25.44 25.46 25.27 25.31 0.0M
2021-05-18 25.33 25.46 25.33 25.39 0.0M
2021-05-17 25.28 25.39 25.28 25.33 0.0M
2021-05-14 25.32 25.36 25.32 25.36 0.0M
2021-05-13 25.28 25.28 25.27 25.27 0.0M
2021-05-12 25.28 25.28 25.28 25.28 0.0M
2021-05-11 25.30 25.42 25.28 25.36 0.0M
2021-05-10 25.38 25.38 25.38 25.38 0.0M
2021-05-07 25.11 25.40 25.11 25.33 0.0M
2021-05-06 25.28 25.36 25.28 25.36 0.0M
2021-05-05 25.32 25.32 25.32 25.32 0.0M
2021-05-04 25.34 25.40 25.27 25.34 0.0M
2021-05-03 25.29 25.40 25.28 25.34 0.0M
2021-04-30 25.33 25.33 25.29 25.29 0.0M
2021-04-29 25.29 25.29 25.29 25.29 0.0M
2021-04-28 25.28 25.30 25.28 25.30 0.0M
2021-04-27 25.25 25.25 25.23 25.25 0.0M
2021-04-26 25.22 25.27 25.22 25.27 0.0M
2021-04-23 25.20 25.33 25.20 25.27 0.0M
2021-04-22 25.25 25.27 25.25 25.27 0.0M
2021-04-21 25.27 25.33 25.21 25.27 0.0M
2021-04-20 25.32 25.34 25.32 25.32 0.0M
2021-04-19 25.30 25.34 25.30 25.34 0.0M
2021-04-16 25.33 25.33 25.37 25.37 0.0M
2021-04-15 25.40 25.40 25.29 25.37 0.0M
2021-04-14 25.26 25.46 25.23 25.35 0.0M
2021-04-13 25.22 25.24 25.11 25.18 0.0M
2021-04-12 25.30 25.30 25.22 25.27 0.0M
2021-04-09 25.22 25.24 25.20 25.23 0.0M
2021-04-08 25.27 25.28 25.16 25.18 0.0M
2021-04-07 25.23 25.24 25.16 25.20 0.0M
2021-04-06 25.17 25.37 25.17 25.21 0.0M
2021-04-05 25.13 25.14 25.10 25.10 0.0M
2021-04-01 25.07 25.14 25.07 25.10 0.0M
2021-03-31 25.08 25.08 25.04 25.06 0.0M
2021-03-30 24.96 25.05 24.96 25.03 0.0M
2021-03-29 25.01 25.04 24.98 25.01 0.0M
2021-03-26 25.11 25.13 25.04 25.06 0.0M
2021-03-25 25.08 25.08 25.08 25.08 0.0M
2021-03-24 25.05 25.07 25.04 25.07 0.0M
2021-03-23 25.06 25.06 25.02 25.02 0.0M
2021-03-22 25.00 25.02 24.98 25.02 0.0M
2021-03-19 25.71 25.71 25.10 25.10 0.0M
2021-03-18 25.17 25.18 25.07 25.13 0.0M
2021-03-17 25.19 25.20 25.16 25.18 0.0M
2021-03-16 25.28 25.28 25.14 25.22 0.0M
2021-03-15 25.19 25.19 25.14 25.19 0.0M
2021-03-12 25.26 25.26 25.07 25.14 0.0M
2021-03-11 25.24 25.42 25.17 25.23 0.0M
2021-03-10 25.15 25.25 25.15 25.22 0.0M
2021-03-09 25.06 25.19 25.06 25.13 0.0M
2021-03-08 25.12 25.19 25.11 25.12 0.0M
2021-03-05 25.23 25.26 25.23 25.25 0.0M
2021-03-04 25.30 25.31 25.22 25.23 0.0M
2021-03-03 25.36 25.36 25.20 25.31 0.0M
2021-03-02 25.29 25.35 25.28 25.35 0.0M
2021-03-01 25.32 25.32 25.17 25.20 0.0M
2021-02-26 25.29 25.31 25.29 25.31 0.0M
2021-02-25 25.44 25.44 25.26 25.32 0.0M
2021-02-24 25.41 25.41 25.41 25.41 0.0M
2021-02-23 25.42 25.44 25.40 25.44 0.0M
2021-02-22 25.49 25.49 25.46 25.46 0.0M
2021-02-19 25.47 25.47 25.46 25.46 0.0M
2021-02-18 25.48 25.51 25.48 25.51 0.0M
2021-02-17 25.44 25.55 25.43 25.55 0.0M
2021-02-16 25.52 25.52 25.50 25.51 0.0M
2021-02-12 25.56 25.60 23.81 25.42 0.0M
2021-02-11 25.58 25.60 25.58 25.60 0.0M
2021-02-10 25.67 25.72 25.66 25.71 0.0M
2021-02-09 25.65 25.86 25.63 25.68 0.0M
2021-02-08 25.69 25.70 25.64 25.66 0.0M
2021-02-05 25.60 25.74 25.60 25.74 0.0M
2021-02-04 25.59 25.61 25.57 25.61 0.0M
2021-02-03 25.51 25.54 25.51 25.54 0.0M
2021-02-02 25.57 25.59 25.57 25.59 0.0M
2021-02-01 25.54 25.58 25.51 25.58 0.0M
2021-01-29 25.60 25.60 25.50 25.50 0.0M
2021-01-28 25.50 25.65 25.50 25.61 0.0M
2021-01-27 25.63 25.66 25.60 25.60 0.0M
2021-01-26 25.63 25.66 25.63 25.64 0.0M
2021-01-25 25.62 25.66 25.59 25.64 0.0M
2021-01-22 25.58 25.67 25.58 25.67 0.0M
2021-01-21 25.59 25.59 25.57 25.59 0.0M
2021-01-20 25.52 25.59 25.51 25.59 0.0M
2021-01-19 25.56 25.59 25.55 25.59 0.0M
2021-01-15 25.58 25.58 25.57 25.57 0.0M
2021-01-14 25.55 25.56 25.55 25.56 0.0M
2021-01-13 25.53 25.57 25.53 25.57 0.0M
2021-01-12 25.49 25.52 25.49 25.52 0.0M
2021-01-11 25.53 25.55 25.51 25.55 0.0M
2021-01-08 25.55 25.58 25.53 25.55 0.0M
2021-01-07 25.49 25.59 25.49 25.57 0.0M
2021-01-06 25.55 25.56 25.55 25.56 0.0M
2021-01-05 25.58 25.60 25.57 25.59 0.0M
2021-01-04 25.62 25.62 25.56 25.59 0.0M