Skip to main content

Virtus Lifesci Biotech Clinical Trials ETF (NY: BBC )

28.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 29.20 29.33 28.73 28.77 2,096 -0.39(-1.33%)
Jul 23, 2024 28.41 29.16 28.27 29.16 2,379 +0.52(+1.82%)
Jul 22, 2024 27.80 28.64 27.71 28.64 2,262 +0.85(+3.07%)
Jul 19, 2024 28.02 28.07 27.78 27.78 1,128 -0.29(-1.05%)
Jul 18, 2024 29.11 29.11 28.08 28.08 7,689 -1.01(-3.49%)
Jul 17, 2024 29.68 30.05 28.82 29.09 6,138 -1.12(-3.70%)
Jul 16, 2024 29.94 30.27 29.93 30.21 3,969 +0.95(+3.26%)
Jul 15, 2024 28.82 29.33 28.82 29.26 2,912 +0.68(+2.39%)
Jul 12, 2024 28.69 29.06 28.12 28.57 3,883 +0.42(+1.51%)
Jul 11, 2024 27.91 28.27 27.91 28.15 1,494 +1.43(+5.37%)
Jul 10, 2024 26.58 26.72 26.42 26.72 1,676 +0.37(+1.42%)
Jul 09, 2024 25.83 26.34 25.83 26.34 1,264 +0.95(+3.75%)
Jul 08, 2024 24.81 25.60 24.81 25.39 10,219 +0.64(+2.59%)
Jul 05, 2024 24.49 24.75 24.33 24.75 11,491 +0.17(+0.67%)
Jul 03, 2024 24.54 24.93 24.54 24.58 667 +0.01(+0.04%)
Jul 02, 2024 25.31 25.31 24.57 24.57 1,227 -0.97(-3.81%)
Jul 01, 2024 25.39 25.55 25.21 25.55 370 +0.29(+1.13%)
Jun 28, 2024 24.89 25.26 24.81 25.26 1,103 +0.31(+1.25%)
Jun 27, 2024 24.68 24.95 24.68 24.95 262 +0.39(+1.59%)
Jun 26, 2024 24.44 24.56 24.44 24.56 538 -0.60(-2.38%)
Jun 25, 2024 25.56 25.62 25.16 25.16 986 -0.60(-2.32%)
Jun 24, 2024 25.78 25.78 25.75 25.75 10,192 +0.25(+0.97%)
Jun 21, 2024 25.45 25.51 25.45 25.51 452 +0.53(+2.10%)
Jun 20, 2024 24.82 25.12 24.82 24.98 3,473 -0.11(-0.44%)
Jun 18, 2024 25.40 25.40 25.09 25.09 2,782 -1.01(-3.86%)
Jun 17, 2024 26.47 26.66 26.06 26.10 11,460 -0.75(-2.81%)
Jun 14, 2024 26.79 26.85 26.77 26.85 1,257 -0.85(-3.06%)
Jun 13, 2024 27.70 27.70 27.70 27.70 97 -0.10(-0.37%)
Jun 12, 2024 27.77 28.25 27.77 27.81 2,868 +0.55(+2.03%)
Jun 11, 2024 27.19 27.25 27.17 27.25 2,213 +0.15(+0.57%)
Jun 10, 2024 26.82 27.10 26.82 27.10 495 +0.24(+0.90%)
Jun 07, 2024 27.03 27.03 26.73 26.86 1,965 -0.52(-1.91%)
Jun 06, 2024 28.14 28.14 27.38 27.38 4,973 -0.57(-2.03%)
Jun 05, 2024 27.37 27.95 27.27 27.95 3,418 +1.01(+3.77%)
Jun 04, 2024 27.22 27.22 26.89 26.93 4,291 -0.32(-1.19%)
Jun 03, 2024 27.22 27.69 27.22 27.26 1,422 +0.74(+2.80%)
May 31, 2024 26.58 26.59 26.50 26.52 4,016 -0.12(-0.44%)
May 30, 2024 25.76 26.86 25.76 26.63 11,266 +0.82(+3.19%)
May 29, 2024 25.72 25.84 25.70 25.81 2,375 -0.53(-2.01%)
May 28, 2024 26.13 26.34 26.13 26.34 489 -0.15(-0.58%)
May 24, 2024 26.67 26.67 26.49 26.49 778 +0.10(+0.39%)
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%)
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.