Skip to main content

Virtus Lifesci Biotech Clinical Trials ETF (NY: BBC )

26.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 27.73 27.73 26.24 26.39 2,616 -0.99(-3.63%)
May 22, 2024 27.00 27.72 27.00 27.38 1,670 +0.28(+1.04%)
May 21, 2024 27.45 27.45 27.10 27.10 1,828 -0.44(-1.58%)
May 20, 2024 27.54 27.54 27.54 27.54 7,632 +0.28(+1.02%)
May 17, 2024 27.90 27.90 27.22 27.26 3,631 -0.55(-1.98%)
May 16, 2024 27.92 27.92 27.72 27.81 2,517 -0.11(-0.41%)
May 15, 2024 28.20 28.37 27.93 27.93 8,876 +0.54(+1.97%)
May 14, 2024 27.32 27.69 27.32 27.39 1,061 +0.43(+1.61%)
May 13, 2024 26.79 27.38 26.79 26.95 1,513 +0.40(+1.52%)
May 10, 2024 27.41 27.46 26.55 26.55 2,091 -0.88(-3.20%)
May 09, 2024 27.48 27.48 27.43 27.43 7,974 -0.05(-0.20%)
May 08, 2024 27.74 27.96 27.17 27.48 2,803 -0.62(-2.20%)
May 07, 2024 27.72 28.10 27.72 28.10 10,443 +0.14(+0.50%)
May 06, 2024 28.20 28.20 27.91 27.96 9,856 +0.07(+0.25%)
May 03, 2024 28.00 28.33 27.70 27.89 4,894 +0.62(+2.27%)
May 02, 2024 27.18 27.33 27.18 27.27 1,015 +0.18(+0.65%)
May 01, 2024 27.49 27.49 27.10 27.10 751 +1.00(+3.84%)
Apr 30, 2024 26.12 26.29 26.09 26.09 1,617 -0.16(-0.61%)
Apr 29, 2024 25.99 26.46 25.99 26.25 1,311 +0.65(+2.56%)
Apr 26, 2024 24.69 25.62 24.69 25.60 3,623 +0.90(+3.63%)
Apr 25, 2024 24.51 24.70 24.51 24.70 925 -0.56(-2.20%)
Apr 24, 2024 25.26 25.26 25.26 25.26 37 -0.37(-1.45%)
Apr 23, 2024 25.67 25.67 25.63 25.63 229 +0.45(+1.80%)
Apr 22, 2024 24.86 25.17 24.86 25.17 802 +0.30(+1.19%)
Apr 19, 2024 25.59 25.59 24.57 24.88 2,095 -0.50(-1.96%)
Apr 18, 2024 25.48 25.48 25.38 25.38 233 -0.37(-1.42%)
Apr 17, 2024 26.25 26.25 25.74 25.74 1,431 -0.33(-1.26%)
Apr 16, 2024 26.25 26.26 26.07 26.07 3,913 -0.31(-1.19%)
Apr 15, 2024 26.91 26.91 26.31 26.38 2,798 -0.74(-2.72%)
Apr 12, 2024 27.42 27.42 27.12 27.12 543 -0.95(-3.38%)
Apr 11, 2024 27.78 28.10 27.64 28.07 986 +0.70(+2.57%)
Apr 10, 2024 27.11 27.37 27.11 27.37 800 -0.50(-1.78%)
Apr 09, 2024 27.57 27.86 27.57 27.86 2,189 +0.39(+1.43%)
Apr 08, 2024 27.58 27.58 27.27 27.47 772 +0.10(+0.35%)
Apr 05, 2024 27.25 27.38 27.25 27.38 482 +0.34(+1.24%)
Apr 04, 2024 28.20 28.20 27.04 27.04 1,572 -0.63(-2.28%)
Apr 03, 2024 27.57 27.72 27.52 27.67 32,275 +0.11(+0.40%)
Apr 02, 2024 28.35 28.35 27.56 27.56 1,280 -1.05(-3.67%)
Apr 01, 2024 28.77 28.77 28.31 28.61 3,940 -0.52(-1.79%)
Mar 28, 2024 29.24 29.28 28.91 29.13 3,522 +0.17(+0.58%)
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%)
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.