Virtus LifeSci Biotech Clinical Trials ETF (BBC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 24.51 | 24.70 | 24.51 | 24.70 | 24.70 | 900 |
| 24 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 100 |
| 23 Apr 2024 | 25.67 | 25.67 | 25.63 | 25.63 | 25.63 | 200 |
| 22 Apr 2024 | 24.86 | 25.17 | 24.86 | 25.17 | 25.17 | 800 |
| 19 Apr 2024 | 25.59 | 25.59 | 24.57 | 24.88 | 24.88 | 2,100 |
| 18 Apr 2024 | 25.48 | 25.48 | 25.38 | 25.38 | 25.38 | 200 |
| 17 Apr 2024 | 26.25 | 26.25 | 25.74 | 25.74 | 25.74 | 1,400 |
| 16 Apr 2024 | 26.25 | 26.26 | 26.07 | 26.07 | 26.07 | 3,900 |
| 15 Apr 2024 | 26.91 | 26.91 | 26.31 | 26.39 | 26.39 | 2,800 |
| 12 Apr 2024 | 27.42 | 27.42 | 27.12 | 27.12 | 27.12 | 500 |
| 11 Apr 2024 | 27.78 | 28.10 | 27.64 | 28.07 | 28.07 | 1,000 |
| 10 Apr 2024 | 27.11 | 27.37 | 27.11 | 27.37 | 27.37 | 800 |
| 09 Apr 2024 | 27.57 | 27.86 | 27.57 | 27.86 | 27.86 | 2,200 |
| 08 Apr 2024 | 27.58 | 27.58 | 27.27 | 27.47 | 27.47 | 800 |
| 05 Apr 2024 | 27.25 | 27.38 | 27.25 | 27.38 | 27.38 | 500 |
| 04 Apr 2024 | 28.20 | 28.20 | 27.04 | 27.04 | 27.04 | 1,600 |
| 03 Apr 2024 | 27.57 | 27.72 | 27.52 | 27.67 | 27.67 | 32,300 |
| 02 Apr 2024 | 28.35 | 28.35 | 27.56 | 27.56 | 27.56 | 1,300 |
| 01 Apr 2024 | 28.77 | 28.77 | 28.31 | 28.61 | 28.61 | 3,900 |
| 28 Mar 2024 | 29.24 | 29.28 | 28.91 | 29.13 | 29.13 | 3,500 |
| 27 Mar 2024 | 28.43 | 29.05 | 28.29 | 28.96 | 28.96 | 3,200 |
| 26 Mar 2024 | 28.67 | 28.67 | 28.34 | 28.34 | 28.34 | 3,500 |
| 25 Mar 2024 | 29.02 | 29.08 | 28.50 | 28.50 | 28.50 | 1,400 |
| 22 Mar 2024 | 28.95 | 28.95 | 28.74 | 28.74 | 28.74 | 2,500 |
| 21 Mar 2024 | 29.63 | 29.63 | 29.26 | 29.26 | 29.26 | 3,000 |
| 20 Mar 2024 | 28.49 | 29.22 | 28.44 | 29.22 | 29.22 | 2,100 |
| 19 Mar 2024 | 28.03 | 28.84 | 28.03 | 28.63 | 28.63 | 5,600 |
| 18 Mar 2024 | 29.49 | 29.49 | 28.25 | 28.38 | 28.38 | 9,000 |
| 15 Mar 2024 | 29.11 | 29.18 | 29.11 | 29.18 | 29.18 | 800 |
| 14 Mar 2024 | 29.66 | 29.68 | 28.47 | 28.79 | 28.79 | 5,600 |
| 13 Mar 2024 | 29.24 | 29.85 | 29.24 | 29.85 | 29.85 | 3,900 |
| 12 Mar 2024 | 29.68 | 29.68 | 29.27 | 29.35 | 29.35 | 3,900 |
| 11 Mar 2024 | 30.15 | 30.45 | 29.50 | 29.60 | 29.60 | 8,100 |
| 08 Mar 2024 | 30.87 | 31.20 | 30.42 | 30.43 | 30.43 | 3,400 |
| 07 Mar 2024 | 31.37 | 31.37 | 30.48 | 30.48 | 30.48 | 11,000 |
| 06 Mar 2024 | 30.84 | 31.10 | 30.84 | 31.08 | 31.08 | 4,200 |
| 05 Mar 2024 | 31.15 | 31.24 | 30.60 | 30.61 | 30.61 | 3,600 |
| 04 Mar 2024 | 31.99 | 31.99 | 30.41 | 30.94 | 30.94 | 20,800 |
| 01 Mar 2024 | 30.51 | 31.48 | 30.51 | 31.35 | 31.35 | 10,300 |
| 29 Feb 2024 | 31.17 | 31.17 | 30.07 | 30.07 | 30.07 | 1,900 |
| 28 Feb 2024 | 31.21 | 31.30 | 30.57 | 30.67 | 30.67 | 10,000 |
| 27 Feb 2024 | 29.75 | 30.98 | 29.75 | 30.98 | 30.98 | 7,800 |
| 26 Feb 2024 | 28.60 | 29.30 | 28.60 | 29.30 | 29.30 | 2,500 |
| 23 Feb 2024 | 28.36 | 28.56 | 28.36 | 28.46 | 28.46 | 7,000 |
| 22 Feb 2024 | 28.34 | 28.51 | 28.27 | 28.27 | 28.27 | 1,600 |
| 21 Feb 2024 | 27.54 | 27.68 | 27.54 | 27.68 | 27.68 | 400 |
| 20 Feb 2024 | 28.34 | 28.47 | 27.65 | 27.81 | 27.81 | 2,600 |
| 16 Feb 2024 | 28.34 | 28.72 | 28.34 | 28.64 | 28.64 | 600 |
| 15 Feb 2024 | 28.00 | 28.24 | 27.97 | 28.24 | 28.24 | 1,500 |
| 14 Feb 2024 | 27.34 | 27.82 | 27.34 | 27.70 | 27.70 | 2,500 |
| 13 Feb 2024 | 27.14 | 27.38 | 26.87 | 26.87 | 26.87 | 2,200 |
| 12 Feb 2024 | 27.66 | 28.36 | 27.66 | 28.33 | 28.33 | 3,600 |
| 09 Feb 2024 | 27.24 | 27.61 | 27.24 | 27.48 | 27.48 | 1,000 |
| 08 Feb 2024 | 26.72 | 26.73 | 26.72 | 26.73 | 26.73 | 900 |
| 07 Feb 2024 | 26.28 | 26.42 | 26.28 | 26.33 | 26.33 | 900 |
| 06 Feb 2024 | 26.39 | 26.58 | 26.31 | 26.57 | 26.57 | 29,500 |
| 05 Feb 2024 | 25.76 | 26.30 | 25.76 | 26.20 | 26.20 | 800 |
| 02 Feb 2024 | 25.61 | 25.83 | 25.45 | 25.83 | 25.83 | 5,600 |
| 01 Feb 2024 | 25.51 | 26.08 | 25.22 | 26.06 | 26.06 | 2,900 |
| 31 Jan 2024 | 25.74 | 25.75 | 25.38 | 25.38 | 25.38 | 1,700 |
| 30 Jan 2024 | 25.70 | 25.85 | 25.40 | 25.44 | 25.44 | 1,800 |
| 29 Jan 2024 | 24.98 | 25.97 | 24.96 | 25.97 | 25.97 | 1,600 |
| 26 Jan 2024 | 25.46 | 25.48 | 25.04 | 25.09 | 25.09 | 2,100 |
| 25 Jan 2024 | 24.70 | 25.18 | 24.70 | 24.95 | 24.95 | 3,900 |
| 24 Jan 2024 | 25.06 | 25.06 | 24.60 | 24.60 | 24.60 | 800 |
| 23 Jan 2024 | 24.93 | 24.93 | 24.48 | 24.80 | 24.80 | 1,600 |
| 22 Jan 2024 | 24.09 | 24.72 | 24.09 | 24.72 | 24.72 | 4,800 |
| 19 Jan 2024 | 24.26 | 24.26 | 23.66 | 23.89 | 23.89 | 7,700 |
| 18 Jan 2024 | 23.91 | 23.93 | 23.89 | 23.89 | 23.89 | 800 |
| 17 Jan 2024 | 24.25 | 24.35 | 24.22 | 24.35 | 24.35 | 900 |
| 16 Jan 2024 | 25.18 | 25.18 | 24.43 | 24.62 | 24.62 | 10,500 |
| 12 Jan 2024 | 25.25 | 25.25 | 25.18 | 25.18 | 25.18 | 400 |
| 11 Jan 2024 | 24.93 | 25.26 | 24.93 | 25.08 | 25.08 | 1,600 |
| 10 Jan 2024 | 25.81 | 25.81 | 25.73 | 25.73 | 25.73 | 700 |
| 09 Jan 2024 | 25.72 | 26.20 | 25.57 | 25.96 | 25.96 | 2,800 |
| 08 Jan 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 200 |
| 05 Jan 2024 | 24.40 | 24.40 | 24.14 | 24.34 | 24.34 | 1,500 |
| 04 Jan 2024 | 24.40 | 24.75 | 24.18 | 24.68 | 24.68 | 1,500 |
| 03 Jan 2024 | 24.48 | 24.48 | 24.11 | 24.11 | 24.11 | 1,200 |
| 02 Jan 2024 | 23.98 | 24.91 | 23.98 | 24.62 | 24.62 | 3,200 |
| 29 Dec 2023 | 24.74 | 24.81 | 24.43 | 24.45 | 24.45 | 4,100 |
| 28 Dec 2023 | 24.91 | 25.17 | 24.82 | 24.93 | 24.93 | 1,400 |
| 27 Dec 2023 | 24.55 | 25.00 | 24.55 | 24.81 | 24.81 | 4,500 |
| 26 Dec 2023 | 23.87 | 24.56 | 23.87 | 24.56 | 24.56 | 3,500 |
| 22 Dec 2023 | 23.82 | 23.91 | 23.60 | 23.63 | 23.63 | 1,500 |
| 21 Dec 2023 | 22.73 | 22.80 | 22.66 | 22.76 | 22.76 | 2,600 |
| 20 Dec 2023 | 22.76 | 23.23 | 22.24 | 22.24 | 22.24 | 5,300 |
| 20 Dec 2023 | 0.082 Dividend | |||||
| 19 Dec 2023 | 22.43 | 23.15 | 22.43 | 23.15 | 23.07 | 700 |
| 18 Dec 2023 | 22.50 | 22.57 | 22.50 | 22.52 | 22.44 | 1,100 |
| 15 Dec 2023 | 22.67 | 22.85 | 22.67 | 22.85 | 22.77 | 1,100 |
| 14 Dec 2023 | 22.42 | 22.61 | 22.30 | 22.60 | 22.52 | 4,800 |
| 13 Dec 2023 | 21.17 | 21.97 | 20.93 | 21.97 | 21.89 | 2,400 |
| 12 Dec 2023 | 20.80 | 21.08 | 20.80 | 21.08 | 21.00 | 3,000 |
| 11 Dec 2023 | 21.03 | 21.03 | 20.65 | 20.77 | 20.70 | 1,000 |
| 08 Dec 2023 | 21.25 | 21.55 | 21.22 | 21.24 | 21.17 | 2,800 |
| 07 Dec 2023 | 21.02 | 21.23 | 21.02 | 21.23 | 21.16 | 800 |
| 06 Dec 2023 | 20.58 | 21.15 | 20.58 | 20.87 | 20.79 | 1,200 |
| 05 Dec 2023 | 20.64 | 20.64 | 20.57 | 20.57 | 20.50 | 400 |
| 04 Dec 2023 | 20.66 | 20.68 | 20.18 | 20.63 | 20.56 | 2,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.