NYSE Arca · NFLT · ETF
Virtus Newfleet Multi-Sector Bond ETF (NFLT) ETF price history
Every NYSE Arca trading session of Virtus Newfleet Multi-Sector Bond ETF from Aug 11, 2015 to Sep 28, 2026: 2,799 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NFLT adjusted close, 2015 to 2026
- $23.03
- All time high, 2026
- $23.03
- 52 week high, $22.04 low
- 2,799
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
NFLT key facts
- Virtus Newfleet Multi-Sector Bond ETF (NFLT) closed at $22.15 on Sep 28, 2026 on NYSE Arca.
- NFLT's all time high close is $23.03, set on Jun 11, 2026; its all time low close is $14.57 on Jan 19, 2016.
- NFLT's 52 week range is $22.04 to $23.03.
- NFLT returned +0.1% over the year to Sep 28, 2026 and +12.3% over five years.
- Over ten years NFLT returned +39%, +3.3% a year compounded.
- NFLT's deepest drawdown was -15.3% from Feb 19, 2020 to Mar 19, 2020.
- DataCedar holds 2,799 daily sessions of NFLT history from Aug 11, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NFLT price chart, 2015 to 2026
NFLT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | -3.7% |
| 6 months | -0.6% |
| Year to date | -1.7% |
| 1 year | +0.1% |
| 3 years | +20.8% |
| 5 years | +12.3% |
| 10 years | +38.9% |
| Since Aug 11, 2015 | +47.9% |
| Compound annual growth, 11.1 years | +3.6% |
NFLT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.03 on Jun 11, 2026
- All time low close
- $14.57 on Jan 19, 2016
- 52 week high
- $23.03 on Jun 11, 2026
- 52 week low
- $22.04 on Oct 17, 2025
- Deepest drawdown
- -15.3% from Feb 19, 2020 to Mar 19, 2020, recovered Aug 4, 2020
- Best single session
- +3.0% on Apr 7, 2020
- Worst single session
- -3.7% on Mar 19, 2020
- Volatility, 1 year annualised
- 4.3%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2019, +10%
- Worst calendar year
- 2022, -9%
NFLT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Aug 11, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.64 | $23.03 | $22.11 | $22.15 | -1.5% | 17.4M | 185 |
| 2025 | $20.65 | $22.62 | $20.40 | $22.49 | +8.8% | 15.6M | 250 |
| 2024 | $19.43 | $21.04 | $19.31 | $20.68 | +6.1% | 12.5M | 252 |
| 2023 | $17.90 | $19.67 | $17.89 | $19.49 | +9.2% | 4.4M | 250 |
| 2022 | $19.71 | $19.71 | $17.14 | $17.86 | -9.5% | 6.4M | 251 |
| 2021 | $19.46 | $19.93 | $18.11 | $19.73 | +1.2% | 640.6K | 252 |
| 2020 | $18.15 | $19.85 | $14.64 | $19.50 | +7.3% | 967.5K | 253 |
| 2019 | $16.52 | $18.20 | $16.43 | $18.17 | +10.1% | 4.3M | 252 |
| 2018 | $16.92 | $17.04 | $15.62 | $16.50 | -2.7% | 8.1M | 251 |
| 2017 | $15.91 | $16.96 | $15.91 | $16.96 | +6.3% | 10.3M | 251 |
| 2016 | $14.88 | $16.50 | $14.57 | $15.95 | +6.8% | 11.3M | 252 |
| 2015 | $15.01 | $15.67 | $10.14 | $14.93 | n/a | 8.6M | 100 |
NFLT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $22.15 | -2.6% |
| August 2026 | $22.73 | 0.0% |
| July 2026 | $22.73 | -1.0% |
| June 2026 | $22.95 | +0.2% |
| May 2026 | $22.90 | +0.6% |
| April 2026 | $22.76 | +1.4% |
| March 2026 | $22.45 | -1.6% |
| February 2026 | $22.81 | +0.7% |
| January 2026 | $22.66 | +0.7% |
| December 2025 | $22.49 | +0.2% |
| November 2025 | $22.44 | +0.8% |
| October 2025 | $22.26 | +0.5% |
About the NFLT data
Daily bars. 2,799 sessions from Aug 11, 2015 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 11, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NFLT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- NDIV Amplify Energy & Natural Resources Covered Call ETF
- NECK xETFs AI Bottlenecks ETF
- NEMD Neuberger Emerging Markets Debt Hard Currency ETF
- NETL Colterpoint Net Lease Real Estate ETF
- NFLY YieldMax NFLX Option Income Strategy ETF
- NFRA Northern Trust STOXX Global Broad Infrastructure ETF
- NGIF Nuveen Global Infrastructure Fund: ETF Class Shares
- NHYB Nuveen High Yield Corporate Bond ETF
Common questions
NFLT share price history
