Skip to main content

Virtus Lifesci Biotech Clinical Trials ETF (NY: BBC )

29.13 +0.17 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 25.87 26.10 25.78 25.78 1,915 -0.35(-1.35%)
Oct 28, 2022 25.29 26.14 25.29 26.14 365 +1.15(+4.60%)
Oct 27, 2022 25.29 25.29 24.96 24.99 1,099 -0.42(-1.64%)
Oct 26, 2022 25.07 25.41 25.07 25.40 375 +0.32(+1.28%)
Oct 25, 2022 25.10 25.13 25.08 25.08 819 +0.63(+2.56%)
Oct 24, 2022 24.46 75 -0.06(-0.23%)
Oct 21, 2022 23.61 24.51 23.61 24.51 2,538 +0.71(+2.99%)
Oct 20, 2022 24.30 24.32 23.80 23.80 1,388 +0.10(+0.44%)
Oct 19, 2022 24.47 24.47 23.63 23.70 2,080 -1.23(-4.94%)
Oct 18, 2022 25.41 25.41 24.85 24.93 3,358 +0.08(+0.34%)
Oct 17, 2022 24.46 24.94 24.21 24.84 14,563 +0.65(+2.70%)
Oct 14, 2022 24.91 24.91 24.19 24.19 1,948 -0.71(-2.85%)
Oct 13, 2022 23.87 24.90 23.65 24.90 3,372 +0.30(+1.21%)
Oct 12, 2022 24.43 24.61 24.05 24.60 1,675 +0.13(+0.52%)
Oct 11, 2022 24.30 24.79 23.87 24.47 5,599 +0.22(+0.91%)
Oct 10, 2022 24.69 24.69 24.19 24.25 1,562 -0.43(-1.74%)
Oct 07, 2022 25.34 25.34 24.57 24.68 2,119 -1.19(-4.59%)
Oct 06, 2022 25.86 25.95 25.86 25.87 748 +0.11(+0.42%)
Oct 05, 2022 25.31 25.79 25.31 25.76 651 -0.01(-0.03%)
Oct 04, 2022 25.05 25.77 25.05 25.77 2,291 +1.34(+5.48%)
Oct 03, 2022 24.83 24.83 24.14 24.43 2,133 -0.06(-0.25%)
Sep 30, 2022 24.14 25.16 24.14 24.49 680 +0.47(+1.95%)
Sep 29, 2022 24.42 24.42 24.02 24.02 2,388 -0.78(-3.16%)
Sep 28, 2022 23.93 25.01 23.93 24.80 6,221 +1.39(+5.92%)
Sep 27, 2022 23.57 23.66 23.14 23.42 3,278 +0.53(+2.32%)
Sep 26, 2022 22.93 23.72 22.89 22.89 5,725 -0.10(-0.44%)
Sep 23, 2022 23.39 23.39 22.69 22.99 5,923 -0.70(-2.96%)
Sep 22, 2022 23.37 23.70 23.35 23.69 1,447 -0.28(-1.16%)
Sep 21, 2022 25.08 25.08 23.93 23.97 4,261 -0.94(-3.79%)
Sep 20, 2022 24.95 25.13 24.66 24.91 13,299 -0.00(-0.00%)
Sep 19, 2022 24.84 24.91 24.54 24.91 1,144 -0.61(-2.39%)
Sep 16, 2022 26.38 26.38 25.46 25.52 947 -1.20(-4.50%)
Sep 15, 2022 26.70 27.08 26.68 26.72 1,560 +0.02(+0.06%)
Sep 14, 2022 26.38 26.89 26.38 26.71 4,356 +0.24(+0.91%)
Sep 13, 2022 26.33 26.47 26.33 26.47 1,819 -0.84(-3.07%)
Sep 12, 2022 26.90 27.30 26.90 27.30 1,881 +0.65(+2.45%)
Sep 09, 2022 26.70 26.92 26.65 26.65 2,117 +0.01(+0.05%)
Sep 08, 2022 25.91 26.67 25.91 26.63 4,718 +0.82(+3.18%)
Sep 07, 2022 24.55 25.81 24.55 25.81 740 +1.23(+5.00%)
Sep 06, 2022 25.39 25.39 24.58 24.58 222 -0.91(-3.58%)
Sep 02, 2022 26.26 26.26 25.50 25.50 1,934 -0.36(-1.40%)
Sep 01, 2022 25.32 25.86 25.32 25.86 394 +0.61(+2.41%)
Aug 31, 2022 25.33 25.33 25.09 25.25 2,957 +0.37(+1.49%)
Aug 30, 2022 24.89 24.89 24.78 24.88 712 -0.59(-2.32%)
Aug 29, 2022 25.39 25.91 25.39 25.47 1,013 -0.34(-1.31%)
Aug 26, 2022 26.87 26.87 25.81 25.81 1,158 -1.47(-5.38%)
Aug 25, 2022 27.18 27.30 26.91 27.27 7,284 -0.06(-0.21%)
Aug 24, 2022 26.80 27.45 26.66 27.33 17,055 +0.76(+2.88%)
Aug 23, 2022 26.12 26.57 26.12 26.57 830 +0.61(+2.35%)
Aug 22, 2022 26.26 26.26 25.83 25.96 1,729 -0.48(-1.82%)
Aug 19, 2022 26.40 26.50 26.40 26.44 2,147 -0.69(-2.56%)
Aug 18, 2022 27.06 27.18 26.54 27.13 4,742 -0.10(-0.38%)
Aug 17, 2022 27.66 27.98 27.24 27.24 1,086 -0.88(-3.14%)
Aug 16, 2022 28.73 28.73 28.07 28.12 5,123 -0.85(-2.95%)
Aug 15, 2022 28.64 28.98 28.54 28.97 2,228 +0.45(+1.56%)
Aug 12, 2022 27.81 28.59 27.68 28.53 8,021 +1.35(+4.95%)
Aug 11, 2022 28.33 28.35 27.01 27.18 2,410 -0.99(-3.51%)
Aug 10, 2022 27.38 28.17 27.38 28.17 2,192 +1.30(+4.83%)
Aug 09, 2022 26.80 26.98 26.63 26.88 1,879 -0.60(-2.17%)
Aug 08, 2022 27.28 27.81 27.18 27.47 5,884 +0.32(+1.18%)
Aug 05, 2022 25.72 27.15 25.72 27.15 3,656 +1.18(+4.54%)
Aug 04, 2022 25.32 25.99 25.29 25.97 1,331 +1.15(+4.62%)
Aug 03, 2022 25.23 25.23 24.76 24.83 1,618 +1.08(+4.56%)
Aug 02, 2022 22.97 23.91 22.97 23.75 3,407 +0.61(+2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.