Skip to main content

Virtus Lifesci Biotech Clinical Trials ETF (NY: BBC )

26.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 26.84 26.91 26.84 26.85 2,294 +0.72(+2.77%)
Nov 21, 2024 25.98 26.32 25.91 26.12 1,861 -0.04(-0.17%)
Nov 20, 2024 26.23 26.35 26.00 26.17 2,389 -0.18(-0.67%)
Nov 19, 2024 26.13 26.34 25.81 26.34 2,968 +0.24(+0.93%)
Nov 18, 2024 26.50 26.51 26.09 26.10 2,466 -0.43(-1.62%)
Nov 15, 2024 28.00 28.00 26.53 26.53 5,803 -1.82(-6.43%)
Nov 14, 2024 29.25 29.25 28.35 28.35 1,822 -0.93(-3.17%)
Nov 13, 2024 30.07 30.48 29.28 29.28 2,962 -0.55(-1.84%)
Nov 12, 2024 30.79 30.79 29.83 29.83 2,730 -1.51(-4.81%)
Nov 11, 2024 31.65 31.65 31.34 31.34 1,597 +0.29(+0.93%)
Nov 08, 2024 30.82 31.05 30.82 31.05 945 +0.32(+1.06%)
Nov 07, 2024 30.73 30.84 30.66 30.72 2,700 +0.12(+0.40%)
Nov 06, 2024 30.09 30.60 29.95 30.60 689 +1.06(+3.60%)
Nov 05, 2024 28.92 29.54 28.89 29.54 1,224 +0.30(+1.03%)
Nov 04, 2024 29.40 29.41 29.24 29.24 473 +0.45(+1.56%)
Nov 01, 2024 28.60 28.79 28.60 28.79 1,216 +0.36(+1.28%)
Oct 31, 2024 29.00 29.00 28.43 28.43 1,762 -0.58(-1.99%)
Oct 30, 2024 29.29 29.34 29.01 29.01 2,080 -0.55(-1.87%)
Oct 29, 2024 29.62 29.62 29.39 29.56 1,211 -0.14(-0.47%)
Oct 28, 2024 29.54 29.89 29.54 29.70 1,730 +0.52(+1.79%)
Oct 25, 2024 29.29 29.41 29.18 29.18 390 -0.07(-0.25%)
Oct 24, 2024 29.29 29.30 29.25 29.25 705 -0.15(-0.51%)
Oct 23, 2024 29.64 29.64 29.31 29.40 2,321 -0.50(-1.66%)
Oct 22, 2024 29.79 29.89 29.76 29.89 438 +0.01(+0.04%)
Oct 21, 2024 29.83 29.88 29.81 29.88 1,148 -0.67(-2.19%)
Oct 18, 2024 30.39 30.56 30.38 30.55 1,695 +0.34(+1.11%)
Oct 17, 2024 30.21 30.39 30.11 30.21 2,226 -0.22(-0.73%)
Oct 16, 2024 30.30 30.45 30.18 30.44 2,657 +0.95(+3.21%)
Oct 15, 2024 29.13 29.49 29.08 29.49 2,125 +0.23(+0.77%)
Oct 14, 2024 28.71 29.27 28.71 29.26 1,747 +0.56(+1.96%)
Oct 11, 2024 28.41 28.70 28.41 28.70 1,566 +1.10(+3.99%)
Oct 10, 2024 27.15 27.60 27.15 27.60 762 -0.16(-0.56%)
Oct 09, 2024 27.85 27.85 27.75 27.75 6,374 -0.39(-1.39%)
Oct 08, 2024 28.10 28.35 28.10 28.15 4,719 +0.44(+1.60%)
Oct 07, 2024 27.96 28.09 27.60 27.70 4,017 +0.00(+0.00%)
Oct 04, 2024 27.53 27.70 27.53 27.70 594 +0.49(+1.80%)
Oct 03, 2024 27.26 27.27 27.21 27.21 501 -0.36(-1.32%)
Oct 02, 2024 27.18 27.58 27.05 27.58 2,492 +0.05(+0.18%)
Oct 01, 2024 27.37 27.53 27.22 27.53 3,195 -0.41(-1.47%)
Sep 30, 2024 28.13 28.13 27.94 27.94 1,554 +0.06(+0.20%)
Sep 27, 2024 27.89 27.89 27.89 27.89 100 -0.03(-0.10%)
Sep 26, 2024 28.03 28.03 27.74 27.91 1,073 +0.15(+0.55%)
Sep 25, 2024 28.29 28.29 27.76 27.76 643 -0.44(-1.58%)
Sep 24, 2024 28.20 28.21 27.89 28.21 1,848 +0.16(+0.55%)
Sep 23, 2024 29.28 29.28 28.05 28.05 300 -1.14(-3.89%)
Sep 20, 2024 29.10 29.33 29.10 29.19 931 -0.20(-0.68%)
Sep 19, 2024 29.20 29.97 29.17 29.39 2,370 +0.77(+2.70%)
Sep 18, 2024 29.11 29.30 28.61 28.61 1,041 +0.22(+0.76%)
Sep 17, 2024 28.69 28.69 28.40 28.40 1,161 -0.21(-0.73%)
Sep 16, 2024 29.04 29.04 28.57 28.60 895 -0.33(-1.14%)
Sep 13, 2024 28.93 28.93 28.93 28.93 207 +0.96(+3.42%)
Sep 12, 2024 28.06 28.24 27.98 27.98 1,056 -0.10(-0.36%)
Sep 11, 2024 28.10 28.10 27.85 28.08 1,481 -0.02(-0.06%)
Sep 10, 2024 28.02 28.10 27.56 28.10 3,551 +0.47(+1.69%)
Sep 09, 2024 27.02 27.75 27.02 27.63 3,046 +0.97(+3.62%)
Sep 06, 2024 26.68 26.68 26.43 26.67 409 -0.53(-1.95%)
Sep 05, 2024 27.25 27.25 27.20 27.20 465 +0.01(+0.04%)
Sep 04, 2024 26.95 27.24 26.95 27.18 723 +0.15(+0.57%)
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.