Skip to main content

Virtus Lifesci Biotech Clinical Trials ETF (NY: BBC )

29.08 +0.12 (+0.41%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 33.09 33.09 32.22 32.38 33,621 -0.63(-1.90%)
Jan 30, 2018 33.25 33.44 32.78 33.01 29,067 -0.48(-1.43%)
Jan 29, 2018 33.42 33.75 33.21 33.49 34,091 +0.34(+1.02%)
Jan 26, 2018 33.21 33.44 32.99 33.15 17,881 +0.08(+0.24%)
Jan 25, 2018 33.09 33.25 32.67 33.07 20,436 +0.41(+1.25%)
Jan 24, 2018 33.50 33.50 32.14 32.66 43,834 -0.41(-1.24%)
Jan 23, 2018 32.66 33.17 32.44 33.07 34,199 +0.63(+1.93%)
Jan 22, 2018 31.76 32.45 31.28 32.44 41,535 +1.30(+4.16%)
Jan 19, 2018 30.93 31.18 30.60 31.15 33,924 +0.51(+1.66%)
Jan 18, 2018 30.65 30.74 30.14 30.64 8,478 +0.15(+0.49%)
Jan 17, 2018 30.33 30.62 30.10 30.49 31,149 +0.75(+2.51%)
Jan 16, 2018 30.85 31.11 29.55 29.74 48,520 -1.10(-3.55%)
Jan 12, 2018 30.84 30.84 30.84 0 +0.44(+1.44%)
Jan 11, 2018 30.14 30.53 29.99 30.40 17,617 +0.39(+1.29%)
Jan 10, 2018 30.02 30.01 10,007 +0.66(+2.24%)
Jan 09, 2018 28.60 29.36 28.60 29.36 10,472 +0.73(+2.54%)
Jan 08, 2018 29.34 29.39 28.35 28.63 27,625 -0.59(-2.01%)
Jan 05, 2018 30.08 30.08 29.15 29.22 23,173 -0.53(-1.78%)
Jan 04, 2018 29.62 29.91 29.28 29.74 15,930 -0.03(-0.10%)
Jan 03, 2018 29.45 29.89 29.33 29.77 18,189 +0.57(+1.94%)
Jan 02, 2018 28.49 29.25 28.49 29.21 15,052 +0.88(+3.10%)
Dec 29, 2017 28.33 28.33 28.33 0 -0.27(-0.94%)
Dec 28, 2017 28.70 28.78 28.48 28.60 16,713 +0.06(+0.21%)
Dec 27, 2017 28.43 28.74 28.43 28.54 12,327 +0.09(+0.32%)
Dec 26, 2017 28.29 28.51 28.14 28.45 5,371 +0.16(+0.56%)
Dec 22, 2017 27.60 28.32 27.60 28.29 32,815 +0.77(+2.79%)
Dec 21, 2017 27.64 27.71 27.36 27.52 10,715 +0.23(+0.84%)
Dec 20, 2017 27.08 27.29 27.07 27.29 1,433 +0.30(+1.10%)
Dec 19, 2017 26.81 27.48 26.81 27.00 10,871 -0.08(-0.29%)
Dec 18, 2017 27.06 27.36 27.05 27.08 28,432 +0.05(+0.18%)
Dec 15, 2017 26.90 27.03 26.79 27.03 7,857 +0.15(+0.55%)
Dec 14, 2017 27.50 27.54 26.86 26.88 17,546 -0.50(-1.84%)
Dec 13, 2017 26.98 27.45 26.91 27.38 10,241 +0.53(+1.98%)
Dec 12, 2017 27.38 27.67 26.80 26.85 26,484 -0.72(-2.61%)
Dec 11, 2017 28.32 28.32 27.49 27.57 7,317 -0.42(-1.51%)
Dec 08, 2017 27.95 28.12 27.79 27.99 24,416 +0.45(+1.62%)
Dec 07, 2017 26.76 27.58 26.72 27.55 6,844 +1.09(+4.13%)
Dec 06, 2017 26.79 26.79 26.03 26.45 11,014 -0.68(-2.52%)
Dec 05, 2017 27.10 27.37 27.10 27.14 3,765 +0.06(+0.24%)
Dec 04, 2017 27.84 27.84 27.08 27.08 9,168 -0.64(-2.31%)
Dec 01, 2017 27.69 28.09 27.30 27.72 25,115 -0.13(-0.46%)
Nov 30, 2017 27.10 27.84 27.10 27.84 18,063 +0.87(+3.23%)
Nov 29, 2017 27.54 27.70 26.83 26.97 4,040 -0.38(-1.40%)
Nov 28, 2017 27.15 27.35 26.87 27.35 4,944 -0.05(-0.17%)
Nov 27, 2017 27.44 27.44 27.26 27.40 6,240 -0.04(-0.16%)
Nov 24, 2017 27.45 27.68 27.28 27.44 3,262 +0.02(+0.08%)
Nov 22, 2017 26.91 27.51 26.91 27.42 8,741 +0.34(+1.24%)
Nov 21, 2017 27.07 27.15 27.03 27.09 2,373 +0.21(+0.77%)
Nov 20, 2017 26.74 26.97 26.67 26.88 12,482 -0.08(-0.29%)
Nov 17, 2017 26.80 27.13 26.72 26.96 8,859 +0.10(+0.37%)
Nov 16, 2017 26.63 27.09 26.63 26.86 8,930 +0.63(+2.41%)
Nov 15, 2017 25.64 26.44 25.64 26.23 3,282 +0.30(+1.14%)
Nov 14, 2017 26.33 26.61 25.50 25.93 12,145 -0.76(-2.84%)
Nov 13, 2017 26.83 27.06 26.49 26.69 15,943 -0.45(-1.67%)
Nov 10, 2017 26.79 27.25 26.79 27.14 5,134 +0.35(+1.32%)
Nov 09, 2017 26.61 27.03 26.46 26.79 4,986 -0.08(-0.29%)
Nov 08, 2017 26.86 26.97 26.63 26.87 6,925 -0.16(-0.58%)
Nov 07, 2017 27.56 27.90 26.93 27.03 28,903 -0.67(-2.42%)
Nov 06, 2017 28.17 28.20 27.66 27.70 20,658 -0.30(-1.09%)
Nov 03, 2017 27.67 28.07 27.51 28.00 25,432 +0.55(+2.01%)
Nov 02, 2017 26.71 27.45 26.71 27.45 5,621 +0.70(+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.