Skip to main content

Virtus Lifesci Biotech Clinical Trials ETF (NY: BBC )

28.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 24.41 24.90 24.26 24.90 6,151 +0.29(+1.17%)
Dec 29, 2022 24.71 24.72 24.61 24.61 4,486 +1.29(+5.52%)
Dec 28, 2022 23.28 23.33 23.26 23.33 1,462 +0.26(+1.11%)
Dec 27, 2022 23.41 23.42 23.07 23.07 624 -0.87(-3.62%)
Dec 23, 2022 23.94 23.94 23.94 23.94 100 -0.69(-2.81%)
Dec 22, 2022 24.22 24.63 24.01 24.63 4,927 +0.01(+0.04%)
Dec 21, 2022 24.76 24.78 24.41 24.62 1,204 +0.61(+2.54%)
Dec 20, 2022 23.45 24.01 23.45 24.01 807 +0.36(+1.53%)
Dec 19, 2022 23.77 23.77 23.62 23.64 1,915 -0.56(-2.31%)
Dec 16, 2022 23.89 24.20 23.62 24.20 941 +0.08(+0.33%)
Dec 15, 2022 24.23 24.23 24.12 24.12 841 -0.71(-2.86%)
Dec 14, 2022 24.78 24.83 24.78 24.83 911 +0.17(+0.70%)
Dec 13, 2022 24.84 24.84 24.13 24.66 1,099 +0.36(+1.47%)
Dec 12, 2022 23.82 24.30 23.52 24.30 5,652 +0.42(+1.77%)
Dec 09, 2022 24.12 24.12 23.88 23.88 1,073 -0.72(-2.91%)
Dec 08, 2022 24.66 24.66 24.58 24.59 331 +0.20(+0.83%)
Dec 07, 2022 24.42 24.42 24.39 24.39 1,021 +0.27(+1.12%)
Dec 06, 2022 24.20 24.20 24.10 24.12 917 -0.94(-3.74%)
Dec 05, 2022 25.57 25.57 24.97 25.06 2,068 -0.88(-3.38%)
Dec 02, 2022 24.47 25.94 24.47 25.94 1,553 +0.89(+3.55%)
Dec 01, 2022 24.85 25.12 24.75 25.05 2,421 -0.32(-1.26%)
Nov 30, 2022 24.44 25.37 24.44 25.37 1,928 +1.01(+4.14%)
Nov 29, 2022 24.31 24.44 24.31 24.36 803 +0.13(+0.55%)
Nov 28, 2022 24.56 24.86 24.15 24.23 1,040 -0.56(-2.28%)
Nov 25, 2022 24.91 24.91 24.79 24.79 408 -0.12(-0.47%)
Nov 23, 2022 25.13 25.13 24.91 24.91 560 +0.06(+0.24%)
Nov 22, 2022 24.51 24.85 24.41 24.85 1,073 +0.25(+1.00%)
Nov 21, 2022 24.76 24.79 24.56 24.61 1,106 -0.26(-1.05%)
Nov 18, 2022 25.09 25.09 24.70 24.87 4,062 +0.06(+0.24%)
Nov 17, 2022 24.82 24.95 24.59 24.81 1,322 -0.66(-2.60%)
Nov 16, 2022 25.64 25.64 25.34 25.47 2,150 -0.82(-3.12%)
Nov 15, 2022 26.70 26.75 26.29 26.29 1,459 -0.01(-0.03%)
Nov 14, 2022 26.02 26.59 26.02 26.30 3,216 -0.01(-0.05%)
Nov 11, 2022 25.77 26.38 25.47 26.31 4,159 +0.66(+2.56%)
Nov 10, 2022 25.04 25.66 24.76 25.66 1,723 +2.09(+8.87%)
Nov 09, 2022 24.09 24.13 23.56 23.56 1,071 -1.06(-4.30%)
Nov 08, 2022 24.70 24.70 24.34 24.62 1,968 +0.13(+0.51%)
Nov 07, 2022 24.99 25.03 24.50 24.50 6,593 -0.47(-1.90%)
Nov 04, 2022 24.91 25.06 24.23 24.97 45,768 -0.31(-1.22%)
Nov 03, 2022 25.05 25.36 24.82 25.28 6,051 -0.08(-0.30%)
Nov 02, 2022 25.73 25.35 25.36 1,470 -0.79(-3.01%)
Nov 01, 2022 26.30 26.51 26.14 26.14 2,309 +0.36(+1.40%)
Oct 31, 2022 25.87 26.10 25.78 25.78 1,915 -0.35(-1.35%)
Oct 28, 2022 25.29 26.14 25.29 26.14 365 +1.15(+4.60%)
Oct 27, 2022 25.29 25.29 24.96 24.99 1,099 -0.42(-1.64%)
Oct 26, 2022 25.07 25.41 25.07 25.40 375 +0.32(+1.28%)
Oct 25, 2022 25.10 25.13 25.08 25.08 819 +0.63(+2.56%)
Oct 24, 2022 24.46 75 -0.06(-0.23%)
Oct 21, 2022 23.61 24.51 23.61 24.51 2,538 +0.71(+2.99%)
Oct 20, 2022 24.30 24.32 23.80 23.80 1,388 +0.10(+0.44%)
Oct 19, 2022 24.47 24.47 23.63 23.70 2,080 -1.23(-4.94%)
Oct 18, 2022 25.41 25.41 24.85 24.93 3,358 +0.08(+0.34%)
Oct 17, 2022 24.46 24.94 24.21 24.84 14,563 +0.65(+2.70%)
Oct 14, 2022 24.91 24.91 24.19 24.19 1,948 -0.71(-2.85%)
Oct 13, 2022 23.87 24.90 23.65 24.90 3,372 +0.30(+1.21%)
Oct 12, 2022 24.43 24.61 24.05 24.60 1,675 +0.13(+0.52%)
Oct 11, 2022 24.30 24.79 23.87 24.47 5,599 +0.22(+0.91%)
Oct 10, 2022 24.69 24.69 24.19 24.25 1,562 -0.43(-1.74%)
Oct 07, 2022 25.34 25.34 24.57 24.68 2,119 -1.19(-4.59%)
Oct 06, 2022 25.86 25.95 25.86 25.87 748 +0.11(+0.42%)
Oct 05, 2022 25.31 25.79 25.31 25.76 651 -0.01(-0.03%)
Oct 04, 2022 25.05 25.77 25.05 25.77 2,291 +1.34(+5.48%)
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.