NYSE Arca · VABS · ETF
Virtus Newfleet ABS/MBS ETF (VABS) ETF price history
Every NYSE Arca trading session of Virtus Newfleet ABS/MBS ETF from Feb 10, 2021 to Sep 28, 2026: 1,414 daily bars, adjusted for splits and dividends, with minute bars from Jul 15, 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.
VABS adjusted close, 2021 to 2026
- $24.21
- All time high, 2026
- $24.23
- 52 week high, $23.36 low
- 1,414
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
VABS key facts
- Virtus Newfleet ABS/MBS ETF (VABS) closed at $23.82 on Sep 28, 2026 on NYSE Arca.
- VABS's all time high close is $24.21, set on Jun 26, 2026; its all time low close is $19.20 on Nov 4, 2022.
- VABS's 52 week range is $23.36 to $24.23.
- VABS returned +1.6% over the year to Sep 28, 2026 and +15.6% over five years.
- Since Feb 10, 2021 VABS returned +17%, +2.8% a year compounded.
- VABS's deepest drawdown was -7.1% from Sep 8, 2021 to Nov 4, 2022.
- DataCedar holds 1,414 daily sessions of VABS history from Feb 10, 2021 and minute bars from Jul 15, 2026, adjusted for splits and dividends, served by the API under a key.
VABS price chart, 2021 to 2026
VABS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | -1.6% |
| 6 months | -0.2% |
| Year to date | +0.4% |
| 1 year | +1.6% |
| 3 years | +16.8% |
| 5 years | +15.6% |
| 10 years | n/a |
| Since Feb 10, 2021 | +16.6% |
| Compound annual growth, 5.6 years | +2.8% |
VABS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.21 on Jun 26, 2026
- All time low close
- $19.20 on Nov 4, 2022
- 52 week high
- $24.23 on Sep 8, 2026
- 52 week low
- $23.36 on Nov 10, 2025
- Deepest drawdown
- -7.1% from Sep 8, 2021 to Nov 4, 2022, recovered Dec 1, 2023
- Best single session
- +1.2% on Mar 13, 2023
- Worst single session
- -0.9% on Sep 11, 2025
- Volatility, 1 year annualised
- 1.8%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2023, +8%
- Worst calendar year
- 2022, -5%
VABS 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. 2021 starts on Feb 10, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.72 | $24.23 | $23.59 | $23.82 | +0.4% | 2M | 185 |
| 2025 | $22.51 | $23.75 | $22.51 | $23.73 | +5.4% | 4.5M | 250 |
| 2024 | $20.92 | $22.54 | $20.90 | $22.51 | +7.6% | 327.5K | 252 |
| 2023 | $19.45 | $20.93 | $19.45 | $20.92 | +7.6% | 318.9K | 250 |
| 2022 | $20.49 | $20.50 | $19.20 | $19.44 | -5.2% | 195.5K | 251 |
| 2021 | $20.44 | $20.86 | $20.40 | $20.52 | n/a | 2.5M | 226 |
VABS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $23.82 | -1.2% |
| August 2026 | $24.11 | -0.0% |
| July 2026 | $24.12 | -0.2% |
| June 2026 | $24.17 | +0.3% |
| May 2026 | $24.09 | +0.4% |
| April 2026 | $23.99 | +0.4% |
| March 2026 | $23.90 | -0.6% |
| February 2026 | $24.05 | +0.9% |
| January 2026 | $23.84 | +0.5% |
| December 2025 | $23.73 | +0.3% |
| November 2025 | $23.67 | +0.7% |
| October 2025 | $23.49 | +0.1% |
About the VABS data
Daily bars. 1,414 sessions from Feb 10, 2021 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 15, 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 Feb 10, 2021, 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/VABS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
VABS share price history
