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 (%)
Feb 28, 2022 28.12 28.39 28.12 28.39 1,101 -0.06(-0.20%)
Feb 25, 2022 28.12 28.45 28.30 28.45 1,171 +0.27(+0.96%)
Feb 24, 2022 25.65 28.18 25.65 28.18 5,883 +1.38(+5.16%)
Feb 23, 2022 28.08 28.08 26.80 26.80 1,334 -1.12(-4.03%)
Feb 22, 2022 27.81 28.26 27.92 5,448 -0.15(-0.55%)
Feb 18, 2022 28.07 0 -0.51(-1.77%)
Feb 17, 2022 29.54 29.54 28.45 28.58 5,643 -1.34(-4.49%)
Feb 16, 2022 29.91 30.04 29.54 29.92 3,636 -0.33(-1.10%)
Feb 15, 2022 29.87 30.28 29.87 30.26 5,700 +1.53(+5.33%)
Feb 14, 2022 29.10 29.30 28.72 28.72 2,960 -0.65(-2.23%)
Feb 11, 2022 30.19 30.51 29.26 29.38 4,103 -0.51(-1.70%)
Feb 10, 2022 30.36 31.56 29.65 29.89 3,834 -0.91(-2.96%)
Feb 09, 2022 29.63 30.87 29.63 30.80 6,626 +1.36(+4.63%)
Feb 08, 2022 29.30 29.55 29.05 29.44 1,905 -0.07(-0.24%)
Feb 07, 2022 29.24 29.66 29.24 29.51 2,559 +0.93(+3.26%)
Feb 04, 2022 28.12 28.79 27.99 28.58 1,375 +0.40(+1.40%)
Feb 03, 2022 28.69 28.73 28.11 28.18 2,423 -0.82(-2.83%)
Feb 02, 2022 29.81 29.81 28.98 29.00 4,767 -1.43(-4.71%)
Feb 01, 2022 29.97 30.43 29.89 30.43 6,173 +0.61(+2.03%)
Jan 31, 2022 28.02 29.82 29.82 4,282 +1.95(+6.98%)
Jan 28, 2022 27.09 27.88 26.79 27.88 1,821 +0.75(+2.77%)
Jan 27, 2022 28.80 28.80 27.13 27.13 7,431 -1.52(-5.30%)
Jan 26, 2022 29.48 30.48 28.55 28.64 4,836 -0.57(-1.96%)
Jan 25, 2022 29.11 29.66 28.60 29.22 5,418 -0.52(-1.77%)
Jan 24, 2022 28.25 29.74 27.52 29.74 10,360 +0.62(+2.13%)
Jan 21, 2022 29.68 29.83 29.12 29.12 4,354 -0.70(-2.35%)
Jan 20, 2022 31.18 31.43 29.82 29.82 2,526 -0.66(-2.15%)
Jan 19, 2022 30.84 31.38 30.48 30.48 1,851 -0.35(-1.15%)
Jan 18, 2022 32.29 32.29 30.83 30.83 3,815 -2.11(-6.40%)
Jan 14, 2022 32.94 0 +0.69(+2.15%)
Jan 13, 2022 33.51 33.58 32.24 32.24 2,799 -1.18(-3.54%)
Jan 12, 2022 33.63 33.91 33.43 33.43 7,474 -1.16(-3.35%)
Jan 11, 2022 34.58 34.68 34.58 34.58 605 +0.48(+1.40%)
Jan 10, 2022 34.17 34.17 33.22 34.11 4,679 -0.40(-1.15%)
Jan 07, 2022 34.91 34.95 34.50 34.50 3,367 -0.79(-2.23%)
Jan 06, 2022 35.60 35.67 34.88 35.29 3,851 -0.61(-1.69%)
Jan 05, 2022 38.08 38.30 35.90 35.90 7,205 -2.25(-5.91%)
Jan 04, 2022 39.45 39.45 37.94 38.15 3,355 -1.57(-3.95%)
Jan 03, 2022 38.43 39.72 38.43 39.72 2,095 +1.33(+3.45%)
Dec 31, 2021 38.99 38.99 38.38 38.39 3,166 -0.49(-1.26%)
Dec 30, 2021 38.96 39.42 38.88 38.88 1,216 +0.47(+1.24%)
Dec 29, 2021 38.35 38.47 38.11 38.40 5,191 -0.33(-0.85%)
Dec 28, 2021 39.31 40.19 38.73 38.73 1,940 -0.75(-1.89%)
Dec 27, 2021 39.89 39.89 39.48 39.48 1,275 -1.05(-2.58%)
Dec 23, 2021 39.60 40.68 39.60 40.53 4,709 +0.99(+2.50%)
Dec 22, 2021 39.26 39.62 39.09 39.54 4,652 -0.05(-0.11%)
Dec 21, 2021 39.23 39.58 39.23 39.58 853 +0.20(+0.52%)
Dec 20, 2021 38.86 39.45 38.54 39.38 1,712 -0.08(-0.20%)
Dec 17, 2021 37.43 39.57 37.06 39.46 4,243 +1.66(+4.39%)
Dec 16, 2021 39.01 39.09 37.54 37.80 17,035 -0.98(-2.54%)
Dec 15, 2021 36.79 38.78 36.60 38.78 1,493 +1.56(+4.19%)
Dec 14, 2021 37.81 37.96 37.18 37.22 2,560 -1.03(-2.69%)
Dec 13, 2021 38.06 38.45 38.06 38.25 2,052 +0.27(+0.71%)
Dec 10, 2021 39.25 39.25 37.97 37.98 1,676 -0.89(-2.30%)
Dec 09, 2021 39.78 39.78 38.87 38.87 7,251 -1.51(-3.75%)
Dec 08, 2021 39.78 40.71 39.78 40.39 30,906 +0.86(+2.17%)
Dec 07, 2021 39.40 40.48 39.40 39.53 6,995 +1.87(+4.97%)
Dec 06, 2021 37.37 37.84 37.33 37.66 976 -0.14(-0.37%)
Dec 03, 2021 38.86 38.98 37.80 37.80 2,154 -1.98(-4.97%)
Dec 02, 2021 38.86 39.78 38.49 39.78 2,905 +0.88(+2.26%)
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.