Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Lifesci Biotech Clinical Trials ETF (NY: BBC )

25.59 +0.21 (+0.83%)
Streaming Delayed Price Updated: 9:59 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 31.86 32.54 31.77 32.54 264,643 +0.87(+2.74%)
Jul 30, 2018 31.94 32.09 31.53 31.68 537,990 -0.42(-1.30%)
Jul 27, 2018 33.15 33.15 31.79 32.10 11,239 -1.03(-3.12%)
Jul 26, 2018 33.27 33.60 33.02 33.13 6,926 -0.10(-0.30%)
Jul 25, 2018 33.47 33.77 33.23 33.23 6,694 +0.12(+0.35%)
Jul 24, 2018 34.05 34.20 33.00 33.11 16,304 -0.80(-2.35%)
Jul 23, 2018 33.73 33.97 33.51 33.91 69,364 +0.25(+0.74%)
Jul 20, 2018 33.91 34.12 33.66 33.66 13,404 -0.30(-0.88%)
Jul 19, 2018 33.32 33.96 33.32 33.96 15,285 +0.33(+0.98%)
Jul 18, 2018 33.81 33.81 33.37 33.63 4,170 -0.16(-0.47%)
Jul 17, 2018 33.68 33.95 33.68 33.79 9,213 +0.02(+0.06%)
Jul 16, 2018 34.37 34.43 33.51 33.77 14,450 -0.59(-1.71%)
Jul 13, 2018 34.33 34.43 34.18 34.36 6,998 +0.00(+0.00%)
Jul 12, 2018 34.34 34.39 34.18 34.36 7,699 +0.16(+0.47%)
Jul 11, 2018 34.03 34.30 34.01 34.20 4,069 -0.20(-0.58%)
Jul 10, 2018 34.66 34.78 34.11 34.40 7,948 -0.27(-0.78%)
Jul 09, 2018 34.80 35.13 34.32 34.67 32,027 +0.03(+0.09%)
Jul 06, 2018 33.69 34.64 33.69 34.64 14,668 +0.96(+2.84%)
Jul 05, 2018 33.76 33.95 33.42 33.68 7,068 +0.09(+0.26%)
Jul 03, 2018 33.59 33.59 33.59 0 +0.47(+1.43%)
Jul 02, 2018 32.44 33.12 32.37 33.12 3,352 +0.55(+1.67%)
Jun 29, 2018 32.41 32.88 32.38 32.58 6,839 +0.37(+1.15%)
Jun 28, 2018 32.38 32.38 31.49 32.21 18,772 +0.03(+0.09%)
Jun 27, 2018 33.48 33.72 32.18 32.18 16,376 -1.42(-4.24%)
Jun 26, 2018 33.46 34.00 33.29 33.60 11,874 -0.02(-0.07%)
Jun 25, 2018 34.20 34.20 33.40 33.62 17,671 -0.52(-1.53%)
Jun 22, 2018 34.61 34.61 33.73 34.15 18,316 -0.17(-0.49%)
Jun 21, 2018 35.34 35.34 34.32 34.32 27,993 -0.94(-2.66%)
Jun 20, 2018 34.98 35.38 34.98 35.25 15,176 +0.46(+1.33%)
Jun 19, 2018 34.43 34.79 34.42 34.79 6,842 +0.17(+0.50%)
Jun 18, 2018 34.88 35.03 34.57 34.62 11,438 -0.36(-1.03%)
Jun 15, 2018 35.11 35.02 34.98 8,248 -0.04(-0.11%)
Jun 14, 2018 35.01 35.02 34.75 35.02 6,125 +0.15(+0.43%)
Jun 13, 2018 34.51 35.03 34.41 34.87 19,181 +0.32(+0.92%)
Jun 12, 2018 34.56 34.69 34.35 34.55 7,744 +0.26(+0.76%)
Jun 11, 2018 34.21 34.80 34.09 34.29 12,815 -0.42(-1.21%)
Jun 08, 2018 34.45 34.74 34.44 34.71 20,992 +0.22(+0.64%)
Jun 07, 2018 34.90 35.05 34.24 34.49 7,550 -0.54(-1.54%)
Jun 06, 2018 35.03 29,841 +0.41(+1.18%)
Jun 05, 2018 34.05 34.80 34.05 34.62 14,625 +0.31(+0.90%)
Jun 04, 2018 35.25 35.36 33.55 34.31 33,547 -0.59(-1.70%)
Jun 01, 2018 34.88 34.98 34.63 34.90 22,536 +0.33(+0.97%)
May 31, 2018 34.06 34.64 34.06 34.57 20,452 +0.94(+2.79%)
May 30, 2018 33.81 34.03 33.53 33.63 27,593 +0.18(+0.54%)
May 29, 2018 33.42 33.99 33.32 33.45 17,318 -0.35(-1.05%)
May 25, 2018 33.80 33.80 33.80 0 +0.11(+0.34%)
May 24, 2018 33.73 33.79 33.53 33.69 14,866 +0.12(+0.37%)
May 23, 2018 33.38 33.89 33.38 33.56 13,476 +0.34(+1.01%)
May 22, 2018 33.38 33.53 33.14 33.22 7,664 +0.21(+0.64%)
May 21, 2018 33.88 33.91 32.93 33.01 79,825 -0.58(-1.72%)
May 18, 2018 33.47 33.63 33.42 33.59 7,108 +0.19(+0.55%)
May 17, 2018 33.24 33.51 33.21 33.41 10,741 -0.08(-0.23%)
May 16, 2018 32.97 33.49 32.97 33.48 8,454 +0.64(+1.95%)
May 15, 2018 32.86 32.89 32.42 32.84 7,094 +0.01(+0.02%)
May 14, 2018 32.47 32.88 32.44 32.83 8,331 +0.69(+2.14%)
May 11, 2018 31.68 32.23 31.53 32.15 9,526 +0.81(+2.58%)
May 10, 2018 31.95 32.21 31.33 31.34 15,087 -0.43(-1.35%)
May 09, 2018 31.02 32.09 31.00 31.77 8,332 +0.56(+1.79%)
May 08, 2018 31.64 31.64 31.12 31.21 25,251 -0.62(-1.94%)
May 07, 2018 31.25 32.03 31.25 31.83 13,335 +0.55(+1.75%)
May 04, 2018 31.14 31.43 31.09 31.28 17,690 +0.01(+0.05%)
May 03, 2018 31.79 31.79 30.97 31.26 5,278 -0.50(-1.58%)
May 02, 2018 30.90 32.11 30.90 31.77 7,438 +0.48(+1.53%)
May 01, 2018 30.79 31.29 30.79 31.29 10,128 +0.34(+1.09%)
Apr 30, 2018 31.77 31.77 30.91 30.95 6,094 -0.48(-1.52%)
Apr 27, 2018 31.52 31.59 31.23 31.43 8,679 +0.18(+0.57%)
Apr 26, 2018 31.14 31.34 31.14 31.25 2,908 +0.50(+1.63%)
Apr 25, 2018 30.96 30.96 30.12 30.75 12,482 +0.05(+0.16%)
Apr 24, 2018 31.05 31.40 30.46 30.70 31,519 -0.52(-1.66%)
Apr 23, 2018 31.77 31.77 30.98 31.22 44,430 -0.55(-1.73%)
Apr 20, 2018 32.15 32.15 31.48 31.77 19,084 -0.06(-0.19%)
Apr 19, 2018 32.23 32.42 31.78 31.83 24,911 -0.54(-1.67%)
Apr 18, 2018 33.06 33.06 32.37 32.37 12,562 -0.47(-1.42%)
Apr 17, 2018 31.76 32.83 31.76 32.83 17,093 +0.98(+3.07%)
Apr 16, 2018 32.32 32.32 31.59 31.86 9,432 -0.30(-0.93%)
Apr 13, 2018 33.02 33.02 31.92 32.16 14,901 -0.55(-1.69%)
Apr 12, 2018 32.68 32.82 32.25 32.71 17,525 +0.74(+2.32%)
Apr 11, 2018 31.18 32.33 31.18 31.97 10,389 +0.29(+0.91%)
Apr 10, 2018 31.17 31.68 30.70 31.68 50,912 +1.35(+4.45%)
Apr 09, 2018 29.85 30.88 29.85 30.33 17,465 +0.90(+3.06%)
Apr 06, 2018 29.90 30.27 29.11 29.43 31,268 -1.03(-3.37%)
Apr 05, 2018 31.62 31.79 30.36 30.45 31,487 -1.01(-3.20%)
Apr 04, 2018 29.93 31.51 29.86 31.46 14,931 +0.90(+2.93%)
Apr 03, 2018 31.01 31.01 29.91 30.56 20,022 -0.00(-0.02%)
Apr 02, 2018 31.80 31.80 30.32 30.57 31,584 -2.11(-6.45%)
Mar 29, 2018 32.67 32.67 32.67 0 +1.01(+3.18%)
Mar 28, 2018 32.10 32.10 30.96 31.67 23,932 -0.36(-1.12%)
Mar 27, 2018 34.43 34.43 31.99 32.03 47,046 -2.00(-5.89%)
Mar 26, 2018 33.46 34.03 33.02 34.03 36,594 +0.92(+2.77%)
Mar 23, 2018 34.01 34.11 33.07 33.11 30,986 -0.67(-1.98%)
Mar 22, 2018 34.48 34.83 33.74 33.78 13,577 -0.74(-2.15%)
Mar 21, 2018 34.16 34.70 34.16 34.52 6,263 +0.37(+1.10%)
Mar 20, 2018 33.83 34.19 33.69 34.15 15,925 +0.37(+1.09%)
Mar 19, 2018 34.11 34.18 33.38 33.78 36,781 -0.29(-0.86%)
Mar 16, 2018 33.97 34.32 33.83 34.07 20,017 -0.11(-0.31%)
Mar 15, 2018 35.31 35.31 34.04 34.18 14,531 -0.76(-2.18%)
Mar 14, 2018 35.37 35.37 34.66 34.94 22,820 -0.26(-0.74%)
Mar 13, 2018 35.98 36.12 35.09 35.20 39,726 -0.46(-1.30%)
Mar 12, 2018 35.86 35.86 35.01 35.66 31,363 +0.16(+0.45%)
Mar 09, 2018 35.38 35.61 34.78 35.50 65,799 +0.60(+1.71%)
Mar 08, 2018 35.35 35.35 34.73 34.91 24,786 +0.01(+0.03%)
Mar 07, 2018 34.90 34.90 21,522 +0.52(+1.51%)
Mar 06, 2018 34.91 34.91 34.01 34.38 51,949 -0.16(-0.46%)
Mar 05, 2018 34.14 34.75 34.14 34.54 50,861 +0.53(+1.56%)
Mar 02, 2018 32.82 34.01 32.04 34.01 22,256 +1.07(+3.25%)
Mar 01, 2018 33.03 33.23 32.31 32.93 21,559 -0.05(-0.14%)
Feb 28, 2018 33.59 33.98 32.98 32.98 336,881 -0.44(-1.32%)
Feb 27, 2018 34.24 34.24 33.42 33.42 454,482 -0.74(-2.16%)
Feb 26, 2018 33.91 34.23 33.63 34.16 215,464 +0.53(+1.59%)
Feb 23, 2018 33.85 33.85 32.48 33.62 55,805 +0.43(+1.30%)
Feb 22, 2018 33.53 33.97 33.13 33.19 16,569 +0.11(+0.33%)
Feb 21, 2018 33.17 33.84 33.08 33.08 20,142 +0.29(+0.88%)
Feb 20, 2018 33.04 33.49 32.58 32.79 22,141 -0.28(-0.84%)
Feb 16, 2018 33.07 33.07 33.07 0 +0.02(+0.06%)
Feb 15, 2018 33.05 33.07 32.44 33.05 24,128 +0.47(+1.44%)
Feb 14, 2018 31.71 32.66 31.28 32.58 33,103 +0.83(+2.60%)
Feb 13, 2018 31.39 31.76 30.89 31.76 6,111 +0.37(+1.17%)
Feb 12, 2018 30.99 31.77 30.64 31.39 22,545 +0.46(+1.49%)
Feb 09, 2018 30.65 31.20 29.06 30.93 45,164 +0.02(+0.05%)
Feb 08, 2018 32.61 32.88 30.91 30.91 32,925 -1.43(-4.44%)
Feb 07, 2018 31.83 32.33 31.68 32.34 20,001 +0.72(+2.27%)
Feb 06, 2018 29.89 31.71 29.56 31.63 33,242 +0.26(+0.82%)
Feb 05, 2018 31.18 32.19 30.59 31.37 22,425 -0.43(-1.35%)
Feb 02, 2018 31.89 32.30 31.43 31.80 30,530 -0.51(-1.57%)
Feb 01, 2018 32.64 32.64 31.93 32.30 10,399 -0.08(-0.25%)
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%)
Nov 01, 2017 27.54 27.56 26.75 26.75 3,731 -0.67(-2.43%)
Oct 31, 2017 27.62 27.62 27.17 27.42 8,109 +0.11(+0.42%)
Oct 30, 2017 26.99 27.71 26.99 27.30 9,220 +0.08(+0.29%)
Oct 27, 2017 26.32 27.30 26.32 27.22 8,543 +0.88(+3.33%)
Oct 26, 2017 26.43 26.81 26.23 26.35 25,028 -0.46(-1.72%)
Oct 25, 2017 27.60 27.60 26.58 26.81 29,063 -0.20(-0.74%)
Oct 24, 2017 27.19 27.40 26.98 27.01 39,688 -0.30(-1.08%)
Oct 23, 2017 27.55 27.82 27.24 27.30 25,394 -0.39(-1.41%)
Oct 20, 2017 28.02 28.02 27.44 27.69 17,404 -0.14(-0.51%)
Oct 19, 2017 28.00 28.00 27.51 27.83 39,333 -0.31(-1.09%)
Oct 18, 2017 28.68 28.68 27.99 28.14 19,284 -0.23(-0.80%)
Oct 17, 2017 28.27 28.46 28.23 28.37 11,801 +0.00(+0.00%)
Oct 16, 2017 28.28 28.97 28.15 28.37 33,771 -0.16(-0.57%)
Oct 13, 2017 29.27 29.27 28.51 28.53 15,600 -0.43(-1.49%)
Oct 12, 2017 29.57 29.57 28.96 28.96 6,009 -0.32(-1.09%)
Oct 11, 2017 29.51 29.51 29.27 29.28 4,466 -0.17(-0.59%)
Oct 10, 2017 29.34 29.45 29.07 29.45 6,178 +0.55(+1.91%)
Oct 09, 2017 29.19 29.21 28.90 28.90 11,913 -0.28(-0.96%)
Oct 06, 2017 29.35 29.52 29.10 29.18 8,195 -0.30(-1.02%)
Oct 05, 2017 29.61 29.69 29.25 29.48 41,245 -0.13(-0.43%)
Oct 04, 2017 29.17 29.63 29.13 29.61 13,097 +0.64(+2.21%)
Oct 03, 2017 29.58 29.58 28.76 28.97 8,651 -0.32(-1.08%)
Oct 02, 2017 28.85 29.31 28.84 29.28 13,516 +0.55(+1.92%)
Sep 29, 2017 28.65 28.75 28.34 28.73 11,014 +0.27(+0.94%)
Sep 28, 2017 28.21 28.46 27.93 28.46 9,073 +0.36(+1.30%)
Sep 27, 2017 27.64 28.28 27.64 28.10 11,194 +0.76(+2.78%)
Sep 26, 2017 28.21 28.21 27.32 27.34 10,087 -0.60(-2.15%)
Sep 25, 2017 27.49 28.28 27.49 27.94 10,062 +0.15(+0.53%)
Sep 22, 2017 28.33 28.33 27.71 27.79 8,289 -0.49(-1.74%)
Sep 21, 2017 28.72 28.72 28.25 28.29 9,227 -0.22(-0.76%)
Sep 20, 2017 28.44 28.57 28.30 28.50 6,596 +0.24(+0.84%)
Sep 19, 2017 28.16 28.27 27.95 28.27 4,536 +0.18(+0.63%)
Sep 18, 2017 27.76 28.39 27.76 28.09 21,683 +0.43(+1.57%)
Sep 15, 2017 27.42 27.67 27.01 27.66 11,328 +0.27(+0.97%)
Sep 14, 2017 27.50 27.50 27.12 27.39 8,732 +0.04(+0.16%)
Sep 13, 2017 27.30 27.51 27.28 27.35 9,205 +0.22(+0.82%)
Sep 12, 2017 27.44 27.61 26.97 27.12 12,182 -0.56(-2.03%)
Sep 11, 2017 28.15 28.15 27.46 27.69 17,575 -0.01(-0.04%)
Sep 08, 2017 28.15 28.15 27.70 27.70 20,208 -0.14(-0.50%)
Sep 07, 2017 27.12 27.89 27.12 27.83 12,566 +0.58(+2.14%)
Sep 06, 2017 27.65 27.65 27.10 27.25 10,042 -0.10(-0.37%)
Sep 05, 2017 27.38 27.66 26.95 27.35 16,084 -0.09(-0.32%)
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.