Skip to main content

Virtus Lifesci Biotech Clinical Trials ETF (NY: BBC )

29.13 +0.17 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 24.10 24.13 23.84 23.92 5,026 -0.72(-2.91%)
Jul 28, 2022 24.50 24.64 24.50 24.64 3,238 -0.35(-1.40%)
Jul 27, 2022 24.41 24.99 24.41 24.99 2,553 +0.54(+2.20%)
Jul 26, 2022 24.02 24.73 24.02 24.45 1,077 +0.27(+1.10%)
Jul 25, 2022 24.12 24.21 23.81 24.19 2,744 -0.17(-0.68%)
Jul 22, 2022 24.80 24.80 24.33 24.35 1,840 -1.27(-4.95%)
Jul 21, 2022 25.62 25.64 25.61 25.62 1,556 -0.19(-0.72%)
Jul 20, 2022 25.49 26.01 25.49 25.80 1,479 +0.80(+3.19%)
Jul 19, 2022 23.88 25.10 23.88 25.01 4,465 +1.23(+5.18%)
Jul 18, 2022 24.94 25.15 23.70 23.78 7,096 -0.71(-2.89%)
Jul 15, 2022 24.46 24.48 23.91 24.48 2,923 +0.11(+0.45%)
Jul 14, 2022 24.32 24.40 24.21 24.37 1,982 -0.45(-1.81%)
Jul 13, 2022 23.41 24.87 23.41 24.82 5,038 +0.61(+2.53%)
Jul 12, 2022 23.92 24.21 23.06 24.21 1,949 +0.36(+1.53%)
Jul 11, 2022 25.23 25.23 23.85 23.85 8,407 -1.39(-5.52%)
Jul 08, 2022 24.98 25.26 24.79 25.24 6,681 +0.36(+1.44%)
Jul 07, 2022 24.65 25.15 24.64 24.88 5,275 +0.91(+3.81%)
Jul 06, 2022 24.43 24.44 23.76 23.97 2,086 +0.24(+1.02%)
Jul 05, 2022 21.95 23.73 21.92 23.73 5,393 +1.46(+6.57%)
Jul 01, 2022 21.90 22.26 21.90 22.26 886 +0.74(+3.45%)
Jun 30, 2022 21.25 21.74 21.22 21.52 1,889 -0.04(-0.17%)
Jun 29, 2022 21.32 21.56 21.25 21.56 2,400 +0.17(+0.82%)
Jun 28, 2022 22.15 22.15 21.38 21.38 1,689 -0.80(-3.60%)
Jun 27, 2022 22.37 22.37 22.05 22.18 1,913 -0.11(-0.51%)
Jun 24, 2022 22.44 22.44 21.53 22.29 1,692 +0.24(+1.10%)
Jun 23, 2022 21.38 22.12 21.20 22.05 7,893 +1.13(+5.38%)
Jun 22, 2022 20.14 21.11 20.14 20.93 5,620 +0.40(+1.96%)
Jun 21, 2022 20.50 21.04 20.39 20.52 4,830 +0.93(+4.73%)
Jun 17, 2022 19.01 19.83 18.99 19.60 2,175 +1.36(+7.46%)
Jun 16, 2022 18.16 18.26 17.71 18.23 7,852 -0.54(-2.87%)
Jun 15, 2022 18.57 18.80 18.57 18.77 6,082 +0.41(+2.22%)
Jun 14, 2022 18.51 18.51 18.02 18.36 2,448 +0.19(+1.03%)
Jun 13, 2022 18.08 18.29 17.90 18.18 5,560 -1.16(-6.01%)
Jun 10, 2022 20.32 20.32 19.23 19.34 12,788 -1.14(-5.55%)
Jun 09, 2022 20.78 20.82 20.48 20.48 1,776 -0.64(-3.05%)
Jun 08, 2022 20.71 21.60 20.71 21.12 15,874 +0.20(+0.95%)
Jun 07, 2022 19.53 20.92 19.53 20.92 1,357 +1.25(+6.38%)
Jun 06, 2022 20.26 20.26 19.63 19.67 4,073 -0.58(-2.85%)
Jun 03, 2022 20.18 20.25 19.86 20.25 826 +1.04(+5.40%)
Jun 02, 2022 18.77 19.22 18.71 19.21 3,612 +0.41(+2.16%)
Jun 01, 2022 19.32 19.33 18.80 18.80 1,308 -0.48(-2.48%)
May 31, 2022 19.32 19.33 19.28 19.28 445 -0.35(-1.78%)
May 27, 2022 18.67 19.65 18.67 19.63 4,222 +0.87(+4.64%)
May 26, 2022 18.89 18.97 18.76 18.76 935 +0.08(+0.43%)
May 25, 2022 18.68 18.68 18.68 18.68 358 -0.13(-0.68%)
May 24, 2022 18.63 18.98 18.63 18.81 922 -0.70(-3.61%)
May 23, 2022 19.59 19.79 19.51 19.51 1,769 -0.22(-1.13%)
May 20, 2022 19.78 19.92 19.06 19.74 7,410 +0.25(+1.26%)
May 19, 2022 19.06 19.66 19.06 19.49 17,676 +0.27(+1.43%)
May 18, 2022 19.83 19.88 19.10 19.22 4,342 -1.22(-5.97%)
May 17, 2022 20.19 20.44 20.19 20.44 6,420 +0.94(+4.79%)
May 16, 2022 19.19 19.71 18.99 19.50 3,419 +0.00(+0.00%)
May 13, 2022 19.32 19.68 19.32 19.50 1,810 +1.22(+6.65%)
May 12, 2022 17.74 18.32 17.74 18.28 18,997 +0.55(+3.12%)
May 11, 2022 19.24 19.35 17.73 17.73 5,295 -1.85(-9.44%)
May 10, 2022 19.49 19.92 19.10 19.58 3,931 +0.87(+4.64%)
May 09, 2022 19.74 19.74 18.71 18.71 2,725 -1.87(-9.07%)
May 06, 2022 20.82 21.13 20.57 20.58 2,907 -1.09(-5.03%)
May 05, 2022 22.91 22.91 21.67 21.67 535 -1.51(-6.51%)
May 04, 2022 21.74 23.18 21.74 23.18 560 +0.29(+1.25%)
May 03, 2022 22.99 23.07 22.71 22.89 5,878 -0.03(-0.12%)
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.