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 (%)
Apr 29, 2022 22.65 22.65 21.98 21.98 2,801 -0.56(-2.50%)
Apr 28, 2022 22.72 22.72 21.40 22.54 17,957 +0.03(+0.13%)
Apr 27, 2022 22.72 22.83 22.45 22.51 1,906 -0.36(-1.58%)
Apr 26, 2022 23.55 23.55 22.87 22.87 6,728 -1.50(-6.16%)
Apr 25, 2022 24.11 24.37 24.11 24.37 1,772 +0.65(+2.73%)
Apr 22, 2022 23.70 23.72 23.59 23.72 432 -0.20(-0.84%)
Apr 21, 2022 24.11 24.19 23.93 23.93 2,240 -1.15(-4.58%)
Apr 20, 2022 24.69 25.14 24.58 25.07 4,494 -0.01(-0.02%)
Apr 19, 2022 24.75 25.38 24.72 25.08 3,210 +0.34(+1.36%)
Apr 18, 2022 25.94 25.94 24.72 24.74 5,248 -1.42(-5.43%)
Apr 14, 2022 26.10 26.17 26.10 26.17 402 -0.79(-2.94%)
Apr 13, 2022 26.96 26.96 26.96 26.96 381 +1.01(+3.88%)
Apr 12, 2022 26.65 26.65 25.95 25.95 2,008 -0.33(-1.25%)
Apr 11, 2022 26.46 26.61 26.28 26.28 6,158 -1.26(-4.57%)
Apr 08, 2022 28.51 28.51 27.54 27.54 8,004 -0.86(-3.04%)
Apr 07, 2022 28.40 28.40 28.40 28.40 153 -0.49(-1.69%)
Apr 06, 2022 28.45 29.20 28.38 28.89 2,642 -0.08(-0.27%)
Apr 05, 2022 29.89 30.12 28.97 28.97 5,882 -0.81(-2.72%)
Apr 04, 2022 28.67 29.78 28.67 29.78 1,999 +0.99(+3.43%)
Apr 01, 2022 28.38 28.79 28.21 28.79 504 +0.94(+3.39%)
Mar 31, 2022 28.17 28.20 27.84 27.84 909 -0.15(-0.54%)
Mar 30, 2022 29.20 29.23 28.00 28.00 3,842 -0.89(-3.08%)
Mar 29, 2022 28.33 28.97 28.33 28.89 946 +1.39(+5.06%)
Mar 28, 2022 27.87 27.87 27.49 27.49 455 -0.30(-1.09%)
Mar 25, 2022 28.01 28.01 27.76 27.80 1,287 -0.77(-2.71%)
Mar 24, 2022 27.96 28.57 27.96 28.57 865 +0.43(+1.52%)
Mar 23, 2022 28.46 28.75 28.14 28.14 3,963 -0.62(-2.14%)
Mar 22, 2022 27.96 28.76 27.96 28.76 942 +0.99(+3.56%)
Mar 21, 2022 29.03 29.03 27.77 27.77 2,432 -1.32(-4.53%)
Mar 18, 2022 28.08 29.15 28.08 29.09 2,231 +0.82(+2.90%)
Mar 17, 2022 27.65 28.27 27.65 28.27 2,964 +1.25(+4.64%)
Mar 16, 2022 26.11 27.01 26.11 27.01 2,748 +1.47(+5.76%)
Mar 15, 2022 25.46 25.90 25.18 25.54 7,839 +0.17(+0.69%)
Mar 14, 2022 25.40 25.51 25.32 25.37 6,457 -1.74(-6.42%)
Mar 11, 2022 28.04 28.30 27.11 27.11 8,758 -0.91(-3.23%)
Mar 10, 2022 27.75 28.01 27.47 28.01 5,508 -0.16(-0.56%)
Mar 09, 2022 27.11 28.28 27.11 28.17 4,643 +1.57(+5.89%)
Mar 08, 2022 25.97 27.21 25.88 26.60 5,250 +0.37(+1.39%)
Mar 07, 2022 26.36 26.66 26.07 26.24 5,547 +0.01(+0.04%)
Mar 04, 2022 26.79 27.17 26.23 26.23 2,159 -0.89(-3.27%)
Mar 03, 2022 28.56 28.56 26.92 27.11 18,459 -1.26(-4.43%)
Mar 02, 2022 28.14 28.52 28.14 28.37 1,028 +0.28(+0.99%)
Mar 01, 2022 28.66 28.72 28.09 28.09 3,372 -0.30(-1.07%)
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%)
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.