Skip to main content

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 (%)
Mar 27, 2024 28.43 29.05 28.96 3,152 +0.62(+2.18%)
Mar 26, 2024 28.67 28.67 28.34 28.34 3,473 -0.16(-0.55%)
Mar 25, 2024 29.02 29.08 28.50 28.50 1,357 -0.24(-0.84%)
Mar 22, 2024 28.95 28.95 28.74 28.74 2,519 -0.52(-1.78%)
Mar 21, 2024 29.63 29.63 29.26 29.26 3,011 +0.05(+0.16%)
Mar 20, 2024 28.49 29.22 28.44 29.22 2,064 +0.59(+2.05%)
Mar 19, 2024 28.03 28.84 28.03 28.63 5,574 +0.25(+0.88%)
Mar 18, 2024 29.49 29.49 28.25 28.38 8,965 -0.80(-2.74%)
Mar 15, 2024 29.11 29.18 29.11 29.18 849 +0.39(+1.35%)
Mar 14, 2024 29.66 29.68 28.47 28.79 5,602 -1.06(-3.55%)
Mar 13, 2024 29.24 29.85 29.24 29.85 3,896 +0.50(+1.70%)
Mar 12, 2024 29.68 29.68 29.27 29.35 3,853 -0.25(-0.84%)
Mar 11, 2024 30.15 30.45 29.50 29.60 8,062 -0.83(-2.73%)
Mar 08, 2024 30.87 31.20 30.42 30.43 3,391 -0.05(-0.16%)
Mar 07, 2024 31.37 31.37 30.48 30.48 11,040 -0.60(-1.93%)
Mar 06, 2024 30.84 31.10 30.84 31.08 4,202 +0.47(+1.53%)
Mar 05, 2024 31.15 31.24 30.60 30.61 3,587 -0.33(-1.06%)
Mar 04, 2024 31.99 31.99 30.41 30.94 20,820 -0.41(-1.31%)
Mar 01, 2024 30.51 31.48 30.51 31.35 10,302 +1.28(+4.26%)
Feb 29, 2024 31.17 31.17 30.07 30.07 1,871 -0.61(-1.97%)
Feb 28, 2024 31.21 31.30 30.57 30.67 10,030 -0.31(-1.00%)
Feb 27, 2024 29.75 30.98 29.75 30.98 7,798 +1.68(+5.74%)
Feb 26, 2024 28.60 29.30 28.60 29.30 2,690 +0.84(+2.97%)
Feb 23, 2024 28.36 28.56 28.36 28.46 7,026 +0.19(+0.67%)
Feb 22, 2024 28.34 28.51 28.27 28.27 1,559 +0.59(+2.14%)
Feb 21, 2024 27.54 27.68 27.54 27.68 375 -0.13(-0.48%)
Feb 20, 2024 28.34 28.47 27.65 27.81 2,616 -0.83(-2.88%)
Feb 16, 2024 28.34 28.72 28.34 28.64 551 +0.40(+1.42%)
Feb 15, 2024 28.00 28.23 27.97 28.23 1,492 +0.53(+1.93%)
Feb 14, 2024 27.34 27.82 27.34 27.70 2,539 +0.83(+3.08%)
Feb 13, 2024 27.14 27.38 26.87 26.87 2,167 -1.46(-5.16%)
Feb 12, 2024 27.66 28.36 27.66 28.33 3,568 +0.86(+3.12%)
Feb 09, 2024 27.24 27.61 27.24 27.48 976 +0.75(+2.80%)
Feb 08, 2024 26.72 26.73 26.72 26.73 913 +0.40(+1.52%)
Feb 07, 2024 26.28 26.42 26.28 26.33 897 -0.25(-0.93%)
Feb 06, 2024 26.39 26.58 26.31 26.57 29,486 +0.37(+1.40%)
Feb 05, 2024 25.76 26.30 25.76 26.20 834 +0.37(+1.43%)
Feb 02, 2024 25.61 25.83 25.45 25.83 5,611 -0.22(-0.86%)
Feb 01, 2024 25.51 26.08 25.22 26.06 2,891 +0.67(+2.66%)
Jan 31, 2024 25.74 25.75 25.38 25.38 1,710 -0.06(-0.24%)
Jan 30, 2024 25.70 25.85 25.40 25.44 1,840 -0.53(-2.04%)
Jan 29, 2024 24.98 25.97 24.96 25.97 1,604 +0.88(+3.51%)
Jan 26, 2024 25.46 25.48 25.04 25.09 2,144 +0.14(+0.58%)
Jan 25, 2024 24.70 25.18 24.70 24.95 3,923 +0.35(+1.42%)
Jan 24, 2024 25.06 25.06 24.60 24.60 759 -0.21(-0.83%)
Jan 23, 2024 24.93 24.93 24.48 24.80 1,583 +0.08(+0.34%)
Jan 22, 2024 24.09 24.72 24.09 24.72 4,750 +0.83(+3.49%)
Jan 19, 2024 24.26 24.26 23.66 23.89 7,744 +0.00(+0.01%)
Jan 18, 2024 23.91 23.93 23.89 23.89 809 -0.46(-1.90%)
Jan 17, 2024 24.25 24.35 24.22 24.35 902 -0.27(-1.09%)
Jan 16, 2024 25.18 25.18 24.43 24.62 10,504 -0.56(-2.23%)
Jan 12, 2024 25.25 25.25 25.18 25.18 362 +0.11(+0.42%)
Jan 11, 2024 24.93 25.26 24.93 25.08 1,578 -0.66(-2.55%)
Jan 10, 2024 25.81 25.81 25.73 25.73 666 -0.23(-0.87%)
Jan 09, 2024 25.72 26.20 25.57 25.96 2,766 +0.16(+0.64%)
Jan 08, 2024 25.79 25.79 25.79 25.79 238 +1.46(+5.99%)
Jan 05, 2024 24.40 24.40 24.14 24.34 1,497 -0.34(-1.39%)
Jan 04, 2024 24.40 24.75 24.18 24.68 1,493 +0.57(+2.36%)
Jan 03, 2024 24.48 24.48 24.11 24.11 1,219 -0.51(-2.08%)
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.