Skip to main content

Virtus Lifesci Biotech Clinical Trials ETF (NY: BBC )

29.13 +0.17 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 26.84 27.01 26.53 26.74 4,419 +0.64(+2.44%)
Oct 30, 2018 26.55 26.56 25.83 26.10 1,723 +0.25(+0.98%)
Oct 29, 2018 27.42 27.42 25.44 25.85 9,353 -1.35(-4.95%)
Oct 26, 2018 26.75 27.32 26.41 27.19 7,627 -0.17(-0.62%)
Oct 25, 2018 26.60 27.53 26.34 27.36 32,040 +1.28(+4.91%)
Oct 24, 2018 27.50 27.50 26.08 26.08 6,587 -2.04(-7.26%)
Oct 23, 2018 27.50 28.40 27.26 28.12 18,001 -0.12(-0.44%)
Oct 22, 2018 29.08 29.08 27.90 28.24 29,299 -0.83(-2.86%)
Oct 19, 2018 29.96 30.14 29.08 29.08 2,709 -0.91(-3.02%)
Oct 18, 2018 30.49 30.49 29.72 29.98 10,557 -0.48(-1.59%)
Oct 17, 2018 30.63 30.75 29.97 30.47 8,838 -0.05(-0.18%)
Oct 16, 2018 30.42 30.52 29.71 30.52 5,820 +1.44(+4.97%)
Oct 15, 2018 29.20 29.28 28.47 29.08 7,081 -0.38(-1.29%)
Oct 12, 2018 29.51 29.62 29.08 29.45 3,813 +0.53(+1.83%)
Oct 11, 2018 29.11 29.51 28.86 28.93 12,745 -0.18(-0.62%)
Oct 10, 2018 30.22 30.34 29.06 29.11 44,284 -1.41(-4.64%)
Oct 09, 2018 30.52 31.28 30.47 30.52 12,885 -0.32(-1.03%)
Oct 08, 2018 31.46 31.46 30.42 30.84 22,065 -0.80(-2.52%)
Oct 05, 2018 32.12 32.26 31.05 31.64 20,472 -0.51(-1.58%)
Oct 04, 2018 33.24 33.24 32.15 32.15 7,084 -1.41(-4.19%)
Oct 03, 2018 33.36 33.72 32.72 33.55 9,123 +0.57(+1.72%)
Oct 02, 2018 33.74 33.74 32.80 32.98 7,749 -0.66(-1.97%)
Oct 01, 2018 34.64 34.73 33.59 33.65 9,276 -0.79(-2.30%)
Sep 28, 2018 34.35 34.53 34.35 34.44 4,014 -0.07(-0.20%)
Sep 27, 2018 34.61 34.61 34.33 34.51 4,815 -0.24(-0.69%)
Sep 26, 2018 35.05 35.05 34.75 34.75 1,684 -0.21(-0.60%)
Sep 25, 2018 35.10 35.41 34.96 34.96 21,655 -0.20(-0.57%)
Sep 24, 2018 34.50 35.16 34.50 35.15 6,494 +0.83(+2.41%)
Sep 21, 2018 34.64 34.64 34.33 34.33 7,225 -0.63(-1.80%)
Sep 20, 2018 34.68 34.96 34.61 34.96 13,283 +0.97(+2.84%)
Sep 19, 2018 33.80 34.31 33.80 33.99 10,347 +0.08(+0.24%)
Sep 18, 2018 33.20 34.04 33.20 33.91 4,008 +0.96(+2.90%)
Sep 17, 2018 33.41 33.78 32.95 32.95 14,084 -0.86(-2.53%)
Sep 14, 2018 33.84 33.95 33.80 33.81 7,225 -0.03(-0.08%)
Sep 13, 2018 34.04 34.10 33.84 33.84 3,428 -0.11(-0.33%)
Sep 12, 2018 33.93 34.10 33.64 33.95 3,933 -0.21(-0.61%)
Sep 11, 2018 34.33 34.33 33.91 34.16 2,952 -0.05(-0.15%)
Sep 10, 2018 33.97 34.21 33.88 34.21 15,349 +0.38(+1.12%)
Sep 07, 2018 33.88 34.11 33.72 33.83 11,239 -0.29(-0.84%)
Sep 06, 2018 35.20 35.20 34.12 34.12 3,702 -1.01(-2.87%)
Sep 05, 2018 35.35 35.35 34.89 35.12 2,390 -0.42(-1.18%)
Sep 04, 2018 35.68 35.68 35.20 35.54 36,384 -0.10(-0.28%)
Aug 31, 2018 35.64 35.64 35.64 0 +0.46(+1.30%)
Aug 30, 2018 35.09 35.34 35.00 35.18 8,081 +0.57(+1.64%)
Aug 29, 2018 34.37 34.69 34.30 34.62 5,134 +0.36(+1.05%)
Aug 28, 2018 33.79 34.33 33.79 34.26 7,750 +0.26(+0.76%)
Aug 27, 2018 33.38 34.20 33.38 34.00 7,766 +0.56(+1.67%)
Aug 24, 2018 33.38 33.57 33.19 33.44 8,931 +0.31(+0.93%)
Aug 23, 2018 33.00 33.33 33.00 33.13 15,226 -0.11(-0.33%)
Aug 22, 2018 32.42 33.31 32.42 33.24 9,197 +0.48(+1.46%)
Aug 21, 2018 31.65 32.76 31.65 32.76 36,326 +0.76(+2.37%)
Aug 20, 2018 32.30 32.30 32.00 32.00 9,550 -0.30(-0.93%)
Aug 17, 2018 32.22 32.38 32.09 32.30 29,906 -0.01(-0.03%)
Aug 16, 2018 32.01 32.35 32.01 32.31 4,110 +0.44(+1.38%)
Aug 15, 2018 32.21 32.23 31.78 31.88 5,739 -0.63(-1.93%)
Aug 14, 2018 32.54 32.88 32.42 32.50 10,216 +0.04(+0.12%)
Aug 13, 2018 32.75 32.75 32.30 32.46 8,316 -0.30(-0.91%)
Aug 10, 2018 32.53 33.18 32.53 32.76 5,720 -0.01(-0.03%)
Aug 09, 2018 32.40 33.22 32.40 32.77 5,710 +0.18(+0.55%)
Aug 08, 2018 32.48 32.67 32.14 32.59 5,935 -0.19(-0.58%)
Aug 07, 2018 32.13 32.78 32.13 32.78 4,326 +0.64(+1.98%)
Aug 06, 2018 32.01 32.23 31.93 32.15 10,392 +0.32(+1.00%)
Aug 03, 2018 32.82 32.82 31.83 31.83 9,834 -0.84(-2.56%)
Aug 02, 2018 32.45 32.71 32.32 32.66 25,427 +0.08(+0.24%)
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.