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, 2019 37.81 38.15 37.66 37.92 32,013 +0.20(+0.52%)
Dec 30, 2019 38.33 38.52 37.46 37.72 37,426 -0.68(-1.78%)
Dec 27, 2019 39.47 39.55 38.09 38.40 109,188 -1.06(-2.68%)
Dec 26, 2019 39.94 40.05 39.37 39.46 62,567 -0.06(-0.15%)
Dec 24, 2019 39.43 39.52 39.01 39.52 26,293 +0.51(+1.30%)
Dec 23, 2019 38.30 39.54 37.81 39.01 117,429 +1.49(+3.96%)
Dec 20, 2019 37.64 37.72 36.91 37.53 32,415 +0.37(+0.99%)
Dec 19, 2019 36.79 37.24 36.79 37.16 32,528 +0.47(+1.28%)
Dec 18, 2019 37.50 37.50 36.42 36.69 36,564 -0.07(-0.19%)
Dec 17, 2019 36.86 36.86 36.30 36.76 24,425 +0.22(+0.61%)
Dec 16, 2019 36.62 36.73 35.99 36.54 46,026 +0.46(+1.29%)
Dec 13, 2019 36.60 36.82 35.87 36.07 38,938 -0.22(-0.60%)
Dec 12, 2019 35.74 36.37 35.70 36.29 48,907 +0.75(+2.12%)
Dec 11, 2019 36.26 36.33 35.52 35.54 65,874 -0.34(-0.96%)
Dec 10, 2019 35.27 35.95 35.03 35.88 41,967 +0.83(+2.36%)
Dec 09, 2019 34.98 35.53 34.75 35.06 62,935 +1.92(+5.80%)
Dec 06, 2019 33.29 33.29 32.83 33.13 11,340 +0.51(+1.55%)
Dec 05, 2019 33.30 33.33 32.56 32.63 62,375 -0.51(-1.53%)
Dec 04, 2019 32.62 33.13 32.31 33.13 20,517 +0.66(+2.02%)
Dec 03, 2019 31.77 32.48 31.74 32.48 7,975 +0.74(+2.33%)
Dec 02, 2019 32.31 32.39 31.34 31.74 13,674 -0.34(-1.06%)
Nov 29, 2019 31.92 32.24 31.85 32.08 9,834 +0.40(+1.27%)
Nov 27, 2019 31.06 31.85 31.06 31.67 10,136 +0.61(+1.95%)
Nov 26, 2019 31.08 31.58 30.87 31.07 9,952 +0.87(+2.88%)
Nov 25, 2019 29.49 30.30 29.49 30.20 31,548 +0.81(+2.76%)
Nov 22, 2019 29.12 29.39 28.94 29.39 6,824 +0.27(+0.91%)
Nov 21, 2019 29.01 29.13 28.92 29.12 5,642 -0.13(-0.43%)
Nov 20, 2019 28.63 29.30 28.63 29.25 3,535 +0.39(+1.36%)
Nov 19, 2019 28.37 28.94 28.36 28.85 5,624 +1.22(+4.42%)
Nov 18, 2019 27.42 27.63 27.42 27.63 1,270 +0.14(+0.52%)
Nov 15, 2019 27.46 27.49 27.46 27.49 501 +0.19(+0.70%)
Nov 14, 2019 27.30 27.36 27.16 27.30 1,940 -0.13(-0.48%)
Nov 13, 2019 27.27 27.56 27.17 27.43 2,870 +0.04(+0.13%)
Nov 12, 2019 27.78 27.78 27.39 27.39 1,186 -0.14(-0.50%)
Nov 11, 2019 27.70 27.70 27.47 27.53 1,371 -0.32(-1.15%)
Nov 08, 2019 27.16 27.90 27.16 27.85 8,128 +0.51(+1.86%)
Nov 07, 2019 27.39 27.57 27.34 27.34 1,655 +0.24(+0.88%)
Nov 06, 2019 27.58 27.58 27.10 27.10 1,615 -0.68(-2.44%)
Nov 05, 2019 27.27 27.89 27.27 27.78 2,814 +0.41(+1.49%)
Nov 04, 2019 27.40 27.80 27.29 27.37 3,913 +0.01(+0.04%)
Nov 01, 2019 26.42 27.36 26.42 27.36 7,426 +1.08(+4.11%)
Oct 31, 2019 25.99 26.28 25.99 26.28 559 +0.10(+0.40%)
Oct 30, 2019 25.97 26.20 25.97 26.18 1,394 +0.03(+0.10%)
Oct 29, 2019 26.16 26.16 26.02 26.15 840 +0.03(+0.13%)
Oct 28, 2019 26.15 26.20 26.12 26.12 1,365 +0.27(+1.05%)
Oct 25, 2019 25.57 25.94 25.57 25.85 8,731 +0.46(+1.79%)
Oct 24, 2019 25.51 25.51 25.16 25.39 1,829 -0.10(-0.38%)
Oct 23, 2019 25.51 25.82 25.49 25.49 2,388 -0.18(-0.71%)
Oct 22, 2019 25.78 25.84 25.67 25.67 3,827 +0.16(+0.63%)
Oct 21, 2019 25.14 25.54 25.14 25.51 1,460 +0.61(+2.45%)
Oct 18, 2019 25.24 25.24 24.60 24.90 1,304 -0.46(-1.82%)
Oct 17, 2019 25.29 25.46 25.29 25.36 3,915 +0.48(+1.93%)
Oct 16, 2019 24.79 24.88 24.79 24.88 1,760 +0.39(+1.59%)
Oct 15, 2019 23.95 24.60 23.87 24.49 8,623 +0.92(+3.88%)
Oct 14, 2019 23.61 23.90 23.58 23.58 9,263 -0.18(-0.78%)
Oct 11, 2019 23.76 23.92 23.76 23.76 4,716 +0.37(+1.59%)
Oct 10, 2019 23.51 23.51 23.26 23.39 5,561 +0.55(+2.42%)
Oct 09, 2019 23.12 23.17 22.84 22.84 5,775 -0.29(-1.24%)
Oct 08, 2019 23.25 23.28 23.11 23.13 2,982 -0.63(-2.66%)
Oct 07, 2019 23.94 23.94 23.76 23.76 921 -0.16(-0.69%)
Oct 04, 2019 23.54 23.92 23.54 23.92 3,311 +0.02(+0.10%)
Oct 03, 2019 23.34 23.90 23.34 23.90 1,873 +0.43(+1.82%)
Oct 02, 2019 23.17 23.48 23.17 23.47 1,600 +0.40(+1.72%)
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.