Skip to main content

Virtus Lifesci Biotech Clinical Trials ETF (NY: BBC )

28.91 -0.05 (-0.17%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 35.79 35.79 34.92 35.26 16,659 -0.53(-1.49%)
Jan 30, 2020 36.25 36.47 35.44 35.80 12,674 -0.49(-1.36%)
Jan 29, 2020 36.69 36.88 36.29 36.29 11,616 -0.17(-0.47%)
Jan 28, 2020 36.25 36.70 36.25 36.46 14,822 +0.24(+0.67%)
Jan 27, 2020 35.67 36.44 35.09 36.22 38,179 -0.01(-0.03%)
Jan 24, 2020 38.02 38.02 35.96 36.23 35,726 -1.34(-3.56%)
Jan 23, 2020 37.77 37.87 36.92 37.57 20,424 -0.34(-0.90%)
Jan 22, 2020 38.13 38.29 37.90 37.91 8,615 -0.08(-0.22%)
Jan 21, 2020 38.06 38.36 38.00 38.00 13,710 -0.08(-0.21%)
Jan 17, 2020 38.20 38.65 38.02 38.08 51,483 -0.05(-0.13%)
Jan 16, 2020 38.01 38.29 38.01 38.13 10,633 +0.57(+1.51%)
Jan 15, 2020 37.21 37.73 37.21 37.56 12,585 +0.33(+0.90%)
Jan 14, 2020 36.37 37.55 35.93 37.23 24,397 +1.05(+2.89%)
Jan 13, 2020 37.09 37.09 35.86 36.18 94,741 -0.87(-2.36%)
Jan 10, 2020 37.35 37.72 37.03 37.05 10,035 -0.12(-0.33%)
Jan 09, 2020 37.56 37.64 37.17 37.18 44,550 -0.12(-0.32%)
Jan 08, 2020 36.71 37.30 36.56 37.30 87,460 +0.36(+0.98%)
Jan 07, 2020 36.72 37.16 36.31 36.94 27,289 +0.30(+0.81%)
Jan 06, 2020 36.44 36.68 35.59 36.64 35,413 -0.07(-0.19%)
Jan 03, 2020 36.77 37.11 34.48 36.71 108,184 -0.57(-1.53%)
Jan 02, 2020 38.33 38.33 36.88 37.28 65,525 -0.64(-1.68%)
Dec 31, 2019 37.81 38.15 37.66 37.92 32,013 +0.20(+0.52%)
Dec 30, 2019 38.33 38.52 37.46 37.72 37,426 -0.68(-1.78%)
Dec 27, 2019 39.47 39.55 38.09 38.40 109,188 -1.06(-2.68%)
Dec 26, 2019 39.94 40.05 39.37 39.46 62,567 -0.06(-0.15%)
Dec 24, 2019 39.43 39.52 39.01 39.52 26,293 +0.51(+1.30%)
Dec 23, 2019 38.30 39.54 37.81 39.01 117,429 +1.49(+3.96%)
Dec 20, 2019 37.64 37.72 36.91 37.53 32,415 +0.37(+0.99%)
Dec 19, 2019 36.79 37.24 36.79 37.16 32,528 +0.47(+1.28%)
Dec 18, 2019 37.50 37.50 36.42 36.69 36,564 -0.07(-0.19%)
Dec 17, 2019 36.86 36.86 36.30 36.76 24,425 +0.22(+0.61%)
Dec 16, 2019 36.62 36.73 35.99 36.54 46,026 +0.46(+1.29%)
Dec 13, 2019 36.60 36.82 35.87 36.07 38,938 -0.22(-0.60%)
Dec 12, 2019 35.74 36.37 35.70 36.29 48,907 +0.75(+2.12%)
Dec 11, 2019 36.26 36.33 35.52 35.54 65,874 -0.34(-0.96%)
Dec 10, 2019 35.27 35.95 35.03 35.88 41,967 +0.83(+2.36%)
Dec 09, 2019 34.98 35.53 34.75 35.06 62,935 +1.92(+5.80%)
Dec 06, 2019 33.29 33.29 32.83 33.13 11,340 +0.51(+1.55%)
Dec 05, 2019 33.30 33.33 32.56 32.63 62,375 -0.51(-1.53%)
Dec 04, 2019 32.62 33.13 32.31 33.13 20,517 +0.66(+2.02%)
Dec 03, 2019 31.77 32.48 31.74 32.48 7,975 +0.74(+2.33%)
Dec 02, 2019 32.31 32.39 31.34 31.74 13,674 -0.34(-1.06%)
Nov 29, 2019 31.92 32.24 31.85 32.08 9,834 +0.40(+1.27%)
Nov 27, 2019 31.06 31.85 31.06 31.67 10,136 +0.61(+1.95%)
Nov 26, 2019 31.08 31.58 30.87 31.07 9,952 +0.87(+2.88%)
Nov 25, 2019 29.49 30.30 29.49 30.20 31,548 +0.81(+2.76%)
Nov 22, 2019 29.12 29.39 28.94 29.39 6,824 +0.27(+0.91%)
Nov 21, 2019 29.01 29.13 28.92 29.12 5,642 -0.13(-0.43%)
Nov 20, 2019 28.63 29.30 28.63 29.25 3,535 +0.39(+1.36%)
Nov 19, 2019 28.37 28.94 28.36 28.85 5,624 +1.22(+4.42%)
Nov 18, 2019 27.42 27.63 27.42 27.63 1,270 +0.14(+0.52%)
Nov 15, 2019 27.46 27.49 27.46 27.49 501 +0.19(+0.70%)
Nov 14, 2019 27.30 27.36 27.16 27.30 1,940 -0.13(-0.48%)
Nov 13, 2019 27.27 27.56 27.17 27.43 2,870 +0.04(+0.13%)
Nov 12, 2019 27.78 27.78 27.39 27.39 1,186 -0.14(-0.50%)
Nov 11, 2019 27.70 27.70 27.47 27.53 1,371 -0.32(-1.15%)
Nov 08, 2019 27.16 27.90 27.16 27.85 8,128 +0.51(+1.86%)
Nov 07, 2019 27.39 27.57 27.34 27.34 1,655 +0.24(+0.88%)
Nov 06, 2019 27.58 27.58 27.10 27.10 1,615 -0.68(-2.44%)
Nov 05, 2019 27.27 27.89 27.27 27.78 2,814 +0.41(+1.49%)
Nov 04, 2019 27.40 27.80 27.29 27.37 3,913 +0.01(+0.04%)
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.