Skip to main content

Virtus Lifesci Biotech Clinical Trials ETF (NY: BBC )

28.70 +1.10 (+3.99%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 27.70 601 +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%)
Sep 03, 2024 28.05 28.05 26.88 27.03 2,623 -0.99(-3.54%)
Aug 30, 2024 28.02 28.02 28.02 28.02 410 +0.26(+0.93%)
Aug 29, 2024 27.98 28.27 27.76 27.76 1,998 +0.15(+0.54%)
Aug 28, 2024 27.60 27.63 27.42 27.61 1,365 -0.25(-0.90%)
Aug 27, 2024 27.72 27.87 27.72 27.87 6,596 -0.46(-1.63%)
Aug 26, 2024 28.07 28.35 27.95 28.33 3,806 +0.54(+1.95%)
Aug 23, 2024 27.91 27.94 27.78 27.79 1,089 +0.62(+2.27%)
Aug 22, 2024 27.71 27.80 27.17 27.17 1,075 -0.77(-2.77%)
Aug 21, 2024 27.59 27.94 27.59 27.94 672 +0.46(+1.69%)
Aug 20, 2024 27.26 27.53 27.13 27.48 3,123 +0.10(+0.35%)
Aug 19, 2024 26.69 27.38 26.66 27.38 3,453 +0.86(+3.23%)
Aug 16, 2024 26.74 26.74 26.53 26.53 396 -0.18(-0.66%)
Aug 15, 2024 26.50 26.80 26.50 26.70 1,741 +0.79(+3.03%)
Aug 14, 2024 25.89 25.92 25.89 25.92 202 -0.29(-1.11%)
Aug 13, 2024 26.06 26.27 26.06 26.21 1,413 +0.44(+1.73%)
Aug 12, 2024 25.79 25.79 25.76 25.76 354 -0.04(-0.16%)
Aug 09, 2024 25.80 25.80 25.80 25.80 530 -0.14(-0.54%)
Aug 08, 2024 25.46 25.94 25.46 25.94 1,248 +0.51(+2.02%)
Aug 07, 2024 26.44 26.44 25.43 25.43 901 -0.97(-3.69%)
Aug 06, 2024 26.19 26.40 26.19 26.40 546 +0.32(+1.22%)
Aug 05, 2024 25.56 26.30 25.56 26.09 16,985 -1.01(-3.73%)
Aug 02, 2024 26.59 27.10 26.59 27.10 1,243 -0.87(-3.12%)
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.