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 (%)
Dec 31, 2018 22.73 23.23 22.73 23.15 45,561 +0.35(+1.53%)
Dec 28, 2018 22.84 23.23 22.52 22.80 33,619 +0.19(+0.84%)
Dec 27, 2018 22.45 22.74 21.78 22.61 57,300 -0.12(-0.54%)
Dec 26, 2018 21.00 22.75 21.00 22.73 14,039 +1.58(+7.49%)
Dec 24, 2018 20.15 21.36 20.15 21.15 27,698 +0.30(+1.46%)
Dec 21, 2018 21.92 21.92 20.79 20.85 41,146 -1.03(-4.73%)
Dec 20, 2018 22.63 22.90 21.61 21.88 84,780 -1.12(-4.88%)
Dec 19, 2018 23.99 24.15 22.73 23.00 9,677 -0.73(-3.06%)
Dec 18, 2018 24.42 24.52 23.43 23.73 15,311 -0.66(-2.70%)
Dec 17, 2018 24.99 25.45 24.38 24.39 21,807 -0.90(-3.57%)
Dec 14, 2018 25.44 25.84 25.26 25.29 6,623 -0.60(-2.31%)
Dec 13, 2018 26.46 26.46 25.88 25.89 3,004 -0.92(-3.42%)
Dec 12, 2018 26.49 27.04 26.49 26.80 4,695 +0.44(+1.66%)
Dec 11, 2018 26.78 26.78 26.05 26.37 6,624 -0.06(-0.23%)
Dec 10, 2018 25.33 26.43 25.33 26.43 5,022 +0.10(+0.38%)
Dec 07, 2018 26.46 26.97 26.20 26.33 4,917 -0.41(-1.53%)
Dec 06, 2018 25.91 26.85 25.91 26.73 3,466 -0.02(-0.07%)
Dec 04, 2018 28.21 28.21 26.75 26.75 3,713 -1.25(-4.45%)
Dec 03, 2018 28.36 28.36 27.74 28.00 6,022 +0.69(+2.52%)
Nov 30, 2018 26.67 27.32 26.67 27.31 5,619 +0.29(+1.07%)
Nov 29, 2018 27.41 27.43 26.88 27.02 6,302 -0.09(-0.33%)
Nov 28, 2018 26.30 27.11 26.23 27.11 2,470 +0.81(+3.07%)
Nov 27, 2018 26.90 26.90 26.31 26.31 2,129 -0.75(-2.76%)
Nov 26, 2018 27.24 27.34 26.79 27.05 4,753 +0.09(+0.35%)
Nov 23, 2018 26.86 27.01 26.86 26.96 2,609 +0.42(+1.60%)
Nov 21, 2018 26.54 26.54 26.54 0 +0.59(+2.25%)
Nov 20, 2018 25.29 26.22 25.03 25.95 31,290 -0.06(-0.25%)
Nov 19, 2018 26.89 26.89 25.89 26.01 2,731 -1.06(-3.91%)
Nov 16, 2018 25.65 27.07 25.65 27.07 7,928 +0.81(+3.07%)
Nov 15, 2018 25.64 26.56 25.60 26.27 12,147 +0.83(+3.25%)
Nov 14, 2018 26.25 26.47 25.14 25.44 10,357 -0.73(-2.78%)
Nov 13, 2018 26.31 26.83 26.11 26.17 8,594 -0.15(-0.57%)
Nov 12, 2018 27.44 27.44 26.26 26.32 7,505 -1.16(-4.22%)
Nov 09, 2018 28.12 28.30 27.41 27.48 3,010 -1.19(-4.16%)
Nov 08, 2018 28.90 28.90 28.67 28.67 3,306 -0.15(-0.51%)
Nov 07, 2018 28.63 29.03 28.34 28.82 5,726 +0.57(+2.00%)
Nov 06, 2018 28.19 28.66 28.10 28.25 7,857 -0.05(-0.18%)
Nov 05, 2018 28.87 28.87 28.29 28.30 1,326 -0.48(-1.66%)
Nov 02, 2018 28.86 29.04 28.35 28.78 19,569 +0.48(+1.69%)
Nov 01, 2018 27.39 28.53 27.34 28.30 13,212 +1.56(+5.83%)
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%)
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.