Virtus Lifesci Biotech Clinical Trials ETF (NY: BBC )

29.08 +0.12 (+0.41%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.60 25.01 24.60 24.97 5,353 +0.44(+1.81%)
Jan 30, 2019 23.91 24.53 23.70 24.52 28,320 +0.77(+3.23%)
Jan 29, 2019 23.84 23.90 23.68 23.75 4,329 -0.08(-0.34%)
Jan 28, 2019 24.01 24.25 23.82 23.84 3,650 -0.86(-3.47%)
Jan 25, 2019 24.15 24.69 24.15 24.69 2,308 +0.64(+2.65%)
Jan 24, 2019 23.99 24.11 23.91 24.05 2,547 -0.04(-0.15%)
Jan 23, 2019 24.70 24.77 23.91 24.09 5,243 -0.41(-1.68%)
Jan 22, 2019 25.19 25.19 24.50 24.50 4,706 -0.73(-2.89%)
Jan 18, 2019 25.61 25.61 25.09 25.23 10,336 -0.07(-0.29%)
Jan 17, 2019 25.08 25.41 25.08 25.30 2,817 +0.17(+0.69%)
Jan 16, 2019 25.08 25.71 25.08 25.13 7,163 -0.18(-0.73%)
Jan 15, 2019 25.32 25.37 24.97 25.31 5,220 +0.29(+1.18%)
Jan 14, 2019 25.46 25.46 25.02 25.02 7,716 -0.66(-2.56%)
Jan 11, 2019 25.65 25.73 25.50 25.68 2,809 -0.00(-0.01%)
Jan 10, 2019 25.17 25.68 25.09 25.68 20,285 +0.20(+0.78%)
Jan 09, 2019 25.68 25.77 25.48 25.48 46,892 -0.12(-0.46%)
Jan 08, 2019 26.09 26.41 25.21 25.60 10,199 +0.04(+0.14%)
Jan 07, 2019 24.75 25.69 24.75 25.56 19,281 +1.06(+4.33%)
Jan 04, 2019 23.64 24.51 23.64 24.50 14,250 +1.16(+4.96%)
Jan 03, 2019 23.88 23.88 23.34 23.34 27,447 -0.57(-2.38%)
Jan 02, 2019 22.96 23.91 22.92 23.91 5,642 +0.77(+3.31%)
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%)
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.