Skip to main content

Virtus Lifesci Biotech Products ETF (NY: BBP )

56.98 +0.60 (+1.06%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 55.55 56.41 55.41 56.38 5,756 +0.91(+1.65%)
Mar 26, 2024 56.01 56.01 55.44 55.46 820 -0.36(-0.65%)
Mar 25, 2024 55.75 55.91 55.75 55.82 1,240 -0.15(-0.27%)
Mar 22, 2024 56.38 56.38 55.97 55.97 1,561 -0.65(-1.15%)
Mar 21, 2024 57.16 57.16 56.63 56.63 1,517 +0.23(+0.41%)
Mar 20, 2024 55.55 56.46 55.55 56.39 2,119 +0.27(+0.48%)
Mar 19, 2024 55.76 56.15 55.76 56.13 1,115 +0.66(+1.18%)
Mar 18, 2024 55.86 56.07 55.47 55.47 8,994 -0.74(-1.31%)
Mar 15, 2024 56.21 56.21 56.21 56.21 542 +0.44(+0.79%)
Mar 14, 2024 55.94 55.94 55.28 55.77 1,143 -1.10(-1.93%)
Mar 13, 2024 57.29 57.36 56.52 56.87 3,489 +0.01(+0.02%)
Mar 12, 2024 57.41 57.41 56.86 56.86 1,358 -0.69(-1.19%)
Mar 11, 2024 57.79 57.79 57.54 57.54 7,800 +0.18(+0.32%)
Mar 08, 2024 58.55 58.55 57.00 57.36 5,263 -1.27(-2.17%)
Mar 07, 2024 59.54 59.54 58.55 58.63 17,526 -0.08(-0.14%)
Mar 06, 2024 59.06 59.11 58.55 58.71 4,896 -0.15(-0.26%)
Mar 05, 2024 59.52 59.52 58.55 58.87 2,413 -0.70(-1.17%)
Mar 04, 2024 60.95 60.95 59.30 59.56 3,024 -1.07(-1.77%)
Mar 01, 2024 60.04 61.02 60.04 60.64 2,271 +0.91(+1.53%)
Feb 29, 2024 61.26 61.26 59.72 59.72 2,758 -1.79(-2.90%)
Feb 28, 2024 63.07 63.07 61.45 61.51 2,503 -1.62(-2.56%)
Feb 27, 2024 63.25 63.25 63.13 63.13 728 +1.87(+3.04%)
Feb 26, 2024 60.85 61.27 60.78 61.26 2,523 +0.79(+1.31%)
Feb 23, 2024 59.94 60.47 59.82 60.47 2,116 +0.78(+1.30%)
Feb 22, 2024 59.76 59.86 59.18 59.69 15,780 +0.02(+0.03%)
Feb 21, 2024 59.26 60.04 58.70 59.67 6,115 +0.57(+0.96%)
Feb 20, 2024 59.78 59.87 58.85 59.10 5,642 -1.20(-1.99%)
Feb 16, 2024 60.43 60.56 60.15 60.30 7,975 -0.28(-0.47%)
Feb 15, 2024 60.14 60.59 60.14 60.59 668 +0.86(+1.43%)
Feb 14, 2024 58.88 59.75 58.69 59.73 2,106 +1.57(+2.70%)
Feb 13, 2024 59.33 59.33 58.16 58.16 14,913 -2.01(-3.34%)
Feb 12, 2024 59.84 60.21 59.71 60.17 1,363 +0.87(+1.46%)
Feb 09, 2024 59.23 59.30 59.23 59.30 1,144 +1.08(+1.85%)
Feb 08, 2024 57.70 58.39 57.70 58.22 3,135 +0.33(+0.57%)
Feb 07, 2024 57.95 58.01 57.89 57.89 1,086 -1.05(-1.78%)
Feb 06, 2024 58.94 58.94 58.94 58.94 299 +1.05(+1.82%)
Feb 05, 2024 57.00 57.88 57.00 57.88 1,206 +0.17(+0.30%)
Feb 02, 2024 57.96 58.03 57.25 57.71 3,117 -0.47(-0.80%)
Feb 01, 2024 57.64 58.45 57.64 58.18 1,276 +0.75(+1.31%)
Jan 31, 2024 58.37 58.37 57.25 57.42 1,470 -0.67(-1.15%)
Jan 30, 2024 57.72 58.09 57.72 58.09 5,363 -0.91(-1.55%)
Jan 29, 2024 57.56 59.01 57.56 59.01 2,463 +1.22(+2.11%)
Jan 26, 2024 57.89 58.20 57.79 57.79 3,170 -0.30(-0.51%)
Jan 25, 2024 58.00 58.49 58.00 58.08 3,526 +0.18(+0.30%)
Jan 24, 2024 59.42 59.42 57.91 57.91 4,509 -0.45(-0.77%)
Jan 23, 2024 57.56 58.36 57.56 58.36 2,332 +0.67(+1.16%)
Jan 22, 2024 56.98 57.69 56.98 57.69 2,100 +0.67(+1.18%)
Jan 19, 2024 56.89 57.02 56.72 57.02 2,867 +0.27(+0.48%)
Jan 18, 2024 56.81 57.17 56.52 56.75 3,302 -0.78(-1.36%)
Jan 17, 2024 57.54 57.54 57.09 57.53 2,203 -0.15(-0.26%)
Jan 16, 2024 57.56 57.70 57.53 57.68 2,157 -0.74(-1.26%)
Jan 12, 2024 59.53 59.53 58.39 58.41 3,045 -0.06(-0.10%)
Jan 11, 2024 59.00 59.00 58.02 58.47 4,962 -0.63(-1.07%)
Jan 10, 2024 60.15 60.15 59.01 59.10 14,148 -0.94(-1.56%)
Jan 09, 2024 59.72 60.08 59.64 60.04 4,044 -0.02(-0.03%)
Jan 08, 2024 57.73 60.06 57.20 60.06 5,603 +2.33(+4.03%)
Jan 05, 2024 57.86 57.86 57.38 57.73 2,317 -0.59(-1.01%)
Jan 04, 2024 58.32 58.32 58.32 58.32 118 +0.01(+0.03%)
Jan 03, 2024 58.53 58.63 58.28 58.30 1,421 -0.67(-1.14%)
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.