Virtus Lifesci Biotech Clinical Trials ETF (NY: BBC )

29.13 +0.17 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 45.76 45.99 45.41 45.54 6,067 +0.25(+0.54%)
Sep 29, 2021 46.54 46.54 45.29 45.29 4,431 -1.17(-2.51%)
Sep 28, 2021 46.93 46.94 46.46 46.46 1,100 -1.72(-3.56%)
Sep 27, 2021 48.03 48.40 48.03 48.18 1,716 +0.76(+1.60%)
Sep 24, 2021 47.82 47.82 47.42 47.42 1,638 -0.89(-1.84%)
Sep 23, 2021 47.95 48.34 47.72 48.31 2,771 +1.16(+2.45%)
Sep 22, 2021 46.92 47.65 46.88 47.15 12,160 -0.07(-0.15%)
Sep 21, 2021 47.10 47.48 47.10 47.22 1,663 +0.67(+1.43%)
Sep 20, 2021 47.32 47.32 46.02 46.55 4,279 -1.83(-3.79%)
Sep 17, 2021 47.42 48.39 47.35 48.39 1,635 +0.67(+1.40%)
Sep 16, 2021 47.27 47.74 46.96 47.72 1,971 +0.29(+0.61%)
Sep 15, 2021 46.82 47.53 46.82 47.43 5,366 +0.48(+1.02%)
Sep 14, 2021 47.83 47.83 46.95 46.95 364 -0.67(-1.40%)
Sep 13, 2021 47.87 48.33 47.26 47.62 3,337 -0.22(-0.45%)
Sep 10, 2021 48.06 48.16 47.83 47.83 2,979 -0.29(-0.60%)
Sep 09, 2021 47.72 48.62 47.72 48.12 4,555 +0.39(+0.83%)
Sep 08, 2021 47.85 47.85 47.52 47.73 878 -0.60(-1.24%)
Sep 07, 2021 48.95 48.95 47.99 48.33 3,705 +0.33(+0.69%)
Sep 03, 2021 48.83 48.83 47.86 48.00 1,946 -1.11(-2.26%)
Sep 02, 2021 48.39 49.11 48.39 49.11 7,444 +0.77(+1.59%)
Sep 01, 2021 48.21 48.42 48.03 48.34 2,658 +0.77(+1.61%)
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%)
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.