Skip to main content

Virtus LifeSci Biotech Clinical Trials ETF (NY:BBC)

19.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 19.49 19.60 19.31 19.32 10,754 -0.09(-0.46%)
Jun 27, 2025 19.75 19.79 19.31 19.41 29,579 -0.33(-1.67%)
Jun 26, 2025 19.70 19.74 19.44 19.74 45,908 -0.07(-0.35%)
Jun 25, 2025 20.09 20.09 19.35 19.81 52,983 -0.03(-0.14%)
Jun 24, 2025 19.49 19.98 19.35 19.84 50,615 +0.65(+3.37%)
Jun 23, 2025 19.20 19.37 18.77 19.19 33,731 -0.13(-0.67%)
Jun 20, 2025 19.75 19.75 19.02 19.32 41,739 -0.26(-1.31%)
Jun 18, 2025 19.50 19.94 19.31 19.58 29,240 +0.11(+0.55%)
Jun 17, 2025 19.95 19.99 19.45 19.47 35,897 -0.39(-1.95%)
Jun 16, 2025 20.12 20.12 19.62 19.86 36,856 +0.01(+0.04%)
Jun 13, 2025 20.07 20.15 19.62 19.85 27,741 -0.34(-1.68%)
Jun 12, 2025 20.12 20.38 19.97 20.19 29,899 -0.03(-0.15%)
Jun 11, 2025 20.98 20.98 20.17 20.22 45,663 -0.43(-2.08%)
Jun 10, 2025 20.50 20.93 20.40 20.65 41,408 +0.31(+1.53%)
Jun 09, 2025 20.56 20.73 20.03 20.34 77,771 -0.19(-0.95%)
Jun 06, 2025 20.18 20.69 20.18 20.53 85,918 +0.78(+3.92%)
Jun 05, 2025 19.68 19.91 19.25 19.76 26,906 +0.18(+0.91%)
Jun 04, 2025 19.78 19.80 19.47 19.58 29,676 -0.07(-0.36%)
Jun 03, 2025 18.94 19.84 18.94 19.65 56,568 +0.64(+3.37%)
Jun 02, 2025 18.56 19.04 18.31 19.01 60,665 +0.82(+4.51%)
May 30, 2025 18.51 18.51 17.90 18.19 33,160 -0.33(-1.78%)
May 29, 2025 17.90 18.60 17.90 18.52 32,236 +0.73(+4.10%)
May 28, 2025 17.88 18.05 17.76 17.79 37,762 +0.07(+0.40%)
May 27, 2025 18.04 18.13 17.67 17.72 68,900 -0.37(-2.05%)
May 23, 2025 17.87 18.10 17.84 18.09 14,179 -0.15(-0.80%)
May 22, 2025 18.03 18.34 17.92 18.24 18,130 +0.14(+0.76%)
May 21, 2025 18.62 18.65 17.92 18.10 47,973 -0.64(-3.42%)
May 20, 2025 18.21 18.88 18.00 18.74 54,449 +0.69(+3.85%)
May 19, 2025 17.75 18.10 17.46 18.05 36,229 +0.30(+1.66%)
May 16, 2025 17.41 17.89 17.41 17.75 21,736 +0.25(+1.43%)
May 15, 2025 17.06 17.50 16.85 17.50 24,380 +0.28(+1.63%)
May 14, 2025 17.81 17.83 16.94 17.22 44,095 -0.39(-2.21%)
May 13, 2025 18.10 18.10 17.45 17.61 53,126 -0.32(-1.78%)
May 12, 2025 17.92 18.39 17.73 17.93 70,276 +0.65(+3.76%)
May 09, 2025 17.95 18.17 17.28 17.28 71,916 -0.27(-1.54%)
May 08, 2025 17.10 17.93 16.76 17.55 88,815 +0.58(+3.42%)
May 07, 2025 17.27 17.27 16.86 16.97 93,816 -0.18(-1.05%)
May 06, 2025 18.88 18.88 17.14 17.15 150,459 -1.85(-9.74%)
May 05, 2025 19.30 19.54 19.00 19.00 205,244 -0.55(-2.81%)
May 02, 2025 19.51 19.94 19.47 19.55 76,314 +0.47(+2.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.