Virtus Lifesci Biotech Clinical Trials ETF (NY: BBC )

29.13 +0.17 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 39.85 40.45 39.11 40.45 1,877 +0.50(+1.25%)
Nov 29, 2021 41.28 41.33 39.95 39.95 2,151 -0.56(-1.39%)
Nov 26, 2021 41.08 41.08 40.20 40.51 1,661 -1.42(-3.38%)
Nov 24, 2021 41.40 41.93 41.40 41.93 713 +0.48(+1.16%)
Nov 23, 2021 41.64 41.64 40.75 41.45 697 -0.23(-0.55%)
Nov 22, 2021 42.42 42.86 41.68 41.68 4,379 -1.27(-2.95%)
Nov 19, 2021 42.97 43.25 42.95 42.95 2,003 -0.25(-0.58%)
Nov 18, 2021 43.21 43.77 43.06 43.20 3,638 -0.56(-1.28%)
Nov 17, 2021 43.95 44.03 43.72 43.76 2,878 -0.68(-1.53%)
Nov 16, 2021 44.30 44.59 44.00 44.44 2,499 +0.13(+0.30%)
Nov 15, 2021 45.15 45.15 44.29 44.30 3,419 -0.80(-1.78%)
Nov 12, 2021 45.08 45.11 44.67 45.11 2,066 -0.16(-0.35%)
Nov 11, 2021 45.40 45.40 45.27 45.27 697 +0.09(+0.20%)
Nov 10, 2021 46.74 45.18 2,701 -1.15(-2.48%)
Nov 09, 2021 46.61 46.61 45.97 46.33 5,109 -0.78(-1.67%)
Nov 08, 2021 47.60 47.63 46.96 47.11 4,432 -0.27(-0.57%)
Nov 05, 2021 47.72 47.83 46.82 47.38 47,365 -0.25(-0.52%)
Nov 04, 2021 47.64 47.92 47.17 47.63 35,690 -0.10(-0.21%)
Nov 03, 2021 46.83 47.73 46.83 47.73 29,318 +1.24(+2.68%)
Nov 02, 2021 45.81 46.49 45.66 46.48 3,968 +0.74(+1.61%)
Nov 01, 2021 44.12 45.78 44.21 45.75 5,417 +1.54(+3.49%)
Oct 29, 2021 44.59 44.59 44.21 44.21 2,649 -0.38(-0.86%)
Oct 28, 2021 44.31 44.59 44.31 44.59 3,759 +1.06(+2.43%)
Oct 27, 2021 43.59 43.89 43.53 43.53 9,286 -0.71(-1.60%)
Oct 26, 2021 44.50 44.56 44.24 44.24 1,230 -0.06(-0.14%)
Oct 25, 2021 44.14 44.46 43.85 44.30 4,193 +0.17(+0.38%)
Oct 22, 2021 43.73 44.13 43.39 44.13 1,105 -0.19(-0.43%)
Oct 21, 2021 44.32 44.52 44.32 44.33 3,385 +0.40(+0.92%)
Oct 20, 2021 44.11 44.46 43.92 43.92 2,385 -0.25(-0.57%)
Oct 19, 2021 44.24 44.43 44.02 44.18 3,686 +0.23(+0.53%)
Oct 18, 2021 44.83 44.83 43.86 43.94 4,747 -1.13(-2.51%)
Oct 15, 2021 45.36 45.36 45.07 45.07 935 -0.56(-1.24%)
Oct 14, 2021 45.84 46.06 45.64 45.64 961 +0.50(+1.11%)
Oct 13, 2021 45.25 45.25 44.67 45.14 953 +0.20(+0.44%)
Oct 12, 2021 44.54 45.27 44.54 44.94 3,167 +0.38(+0.85%)
Oct 11, 2021 44.42 44.64 44.42 44.56 541 +0.14(+0.32%)
Oct 08, 2021 44.45 44.61 44.19 44.41 19,762 -0.23(-0.52%)
Oct 07, 2021 45.07 45.07 44.54 44.65 1,730 +0.32(+0.72%)
Oct 06, 2021 44.62 44.62 44.33 44.33 1,065 -0.66(-1.46%)
Oct 05, 2021 44.84 45.23 44.84 44.98 1,562 -0.14(-0.30%)
Oct 04, 2021 45.62 45.62 44.91 45.12 5,207 -0.69(-1.50%)
Oct 01, 2021 45.02 45.81 45.00 45.81 1,174 +0.27(+0.58%)
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%)
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.