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 (%)
Aug 31, 2021 47.72 47.76 47.32 47.57 2,985 +0.51(+1.09%)
Aug 30, 2021 47.53 47.63 47.06 47.06 1,161 -0.23(-0.48%)
Aug 27, 2021 47.13 47.45 47.13 47.28 2,303 +1.27(+2.75%)
Aug 26, 2021 46.63 47.07 46.01 46.02 3,597 -0.19(-0.40%)
Aug 25, 2021 45.68 46.21 45.68 46.20 5,323 +0.44(+0.97%)
Aug 24, 2021 45.59 45.76 45.12 45.76 2,369 -0.04(-0.08%)
Aug 23, 2021 44.28 45.94 44.28 45.80 3,026 +2.34(+5.39%)
Aug 20, 2021 43.42 43.46 43.42 43.46 735 +1.20(+2.83%)
Aug 19, 2021 43.20 43.20 42.26 42.26 2,905 -1.32(-3.04%)
Aug 18, 2021 43.91 44.68 43.58 43.58 3,788 -0.60(-1.35%)
Aug 17, 2021 43.21 44.18 43.69 44.18 4,795 +0.50(+1.13%)
Aug 16, 2021 44.83 44.83 43.69 43.69 2,039 -1.40(-3.11%)
Aug 13, 2021 45.29 45.77 45.09 45.09 2,875 -0.63(-1.37%)
Aug 12, 2021 45.13 45.83 45.13 45.71 1,592 +0.38(+0.85%)
Aug 11, 2021 45.42 45.42 45.06 45.33 1,451 -0.06(-0.14%)
Aug 10, 2021 45.76 45.76 45.15 45.39 2,302 -0.38(-0.84%)
Aug 09, 2021 46.11 46.12 45.78 45.78 1,159 +0.07(+0.15%)
Aug 06, 2021 45.73 45.73 45.71 45.71 2,046 -0.52(-1.12%)
Aug 05, 2021 44.38 46.22 44.38 46.22 3,659 +1.87(+4.21%)
Aug 04, 2021 45.04 45.04 44.35 44.35 2,740 -0.09(-0.20%)
Aug 03, 2021 43.97 44.44 43.85 44.44 3,709 +0.02(+0.05%)
Aug 02, 2021 44.10 44.75 44.10 44.42 4,600 +0.43(+0.97%)
Jul 30, 2021 44.58 44.59 43.83 43.99 1,677 -0.87(-1.94%)
Jul 29, 2021 46.24 46.30 44.86 44.86 1,732 -1.17(-2.54%)
Jul 28, 2021 44.65 46.07 44.65 46.04 4,760 +1.62(+3.64%)
Jul 27, 2021 44.84 44.84 43.66 44.42 2,202 -0.57(-1.26%)
Jul 26, 2021 45.80 46.15 44.99 44.99 3,452 -1.03(-2.25%)
Jul 23, 2021 46.02 46.02 46.02 46.02 701 -0.69(-1.47%)
Jul 22, 2021 46.78 46.78 46.71 46.71 752 -1.04(-2.19%)
Jul 21, 2021 47.67 47.75 47.55 47.75 1,174 +0.66(+1.40%)
Jul 20, 2021 46.31 47.15 46.31 47.09 7,923 +1.09(+2.36%)
Jul 19, 2021 45.32 46.53 45.07 46.01 8,963 +0.05(+0.11%)
Jul 16, 2021 45.96 46.46 45.84 45.96 1,769 +0.20(+0.43%)
Jul 15, 2021 45.62 45.86 44.98 45.76 8,409 -0.31(-0.67%)
Jul 14, 2021 48.04 48.04 46.06 46.06 2,139 -1.77(-3.69%)
Jul 13, 2021 48.57 48.57 47.83 47.83 1,536 -1.05(-2.14%)
Jul 12, 2021 49.02 49.02 48.88 48.88 514 -0.52(-1.05%)
Jul 09, 2021 48.71 49.39 48.68 49.39 632 +1.03(+2.12%)
Jul 08, 2021 47.09 48.37 47.00 48.37 2,416 +0.35(+0.74%)
Jul 07, 2021 48.85 48.85 47.70 48.01 3,188 -0.73(-1.50%)
Jul 06, 2021 50.08 50.08 48.75 48.75 4,356 -1.44(-2.88%)
Jul 02, 2021 50.10 50.19 50.05 50.19 2,145 -0.45(-0.89%)
Jul 01, 2021 49.86 50.64 49.63 50.64 8,957 +0.88(+1.77%)
Jun 30, 2021 49.98 50.14 49.37 49.76 1,832 -0.07(-0.14%)
Jun 29, 2021 50.45 50.45 49.81 49.83 6,135 -0.71(-1.41%)
Jun 28, 2021 51.39 51.69 50.53 50.55 4,828 -0.40(-0.79%)
Jun 25, 2021 50.34 50.95 50.34 50.95 1,303 +0.50(+0.99%)
Jun 24, 2021 50.68 50.69 50.45 50.45 1,869 +1.05(+2.13%)
Jun 23, 2021 49.05 49.57 48.92 49.40 15,218 +0.24(+0.50%)
Jun 22, 2021 48.90 49.15 48.90 49.15 4,871 -1.04(-2.07%)
Jun 21, 2021 50.18 50.33 50.17 50.19 1,727 +0.05(+0.11%)
Jun 18, 2021 50.07 50.14 49.92 50.14 790 -0.27(-0.54%)
Jun 17, 2021 50.24 50.41 49.87 50.41 1,181 +0.08(+0.15%)
Jun 16, 2021 50.07 50.70 49.61 50.33 5,473 -0.09(-0.17%)
Jun 15, 2021 51.99 51.99 50.08 50.42 9,268 -1.40(-2.70%)
Jun 14, 2021 51.25 51.91 51.25 51.82 9,500 +0.92(+1.80%)
Jun 11, 2021 50.85 50.90 50.49 50.90 2,610 +0.34(+0.67%)
Jun 10, 2021 50.11 50.64 50.00 50.56 4,044 +0.46(+0.91%)
Jun 09, 2021 50.39 50.69 49.97 50.10 7,589 +0.24(+0.49%)
Jun 08, 2021 49.92 49.92 49.11 49.86 894 +0.45(+0.92%)
Jun 07, 2021 47.69 49.41 47.69 49.41 1,826 +1.90(+3.99%)
Jun 04, 2021 47.58 47.77 47.48 47.51 2,241 +0.01(+0.02%)
Jun 03, 2021 47.31 47.65 46.91 47.50 5,505 -0.25(-0.52%)
Jun 02, 2021 47.73 47.75 47.24 47.75 4,252 +0.11(+0.22%)
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.