Canada markets open in 3 hours 55 minutes

Virtus LifeSci Biotech Clinical Trials ETF (BBC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
26.55-0.88 (-3.20%)
At close: 04:00PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202427.4127.4626.5526.5526.552,100
May 09, 202427.4827.4827.4327.4327.438,000
May 08, 202427.7427.9627.1727.4827.482,800
May 07, 202427.7228.1027.7228.1028.1010,400
May 06, 202428.2028.2027.9127.9627.969,900
May 03, 202428.0028.3327.7027.8927.894,900
May 02, 202427.1827.3327.1827.2727.271,000
May 01, 202427.4927.4927.1027.1027.10800
Apr 30, 202426.1226.2926.0926.0926.091,600
Apr 29, 202425.9926.4625.9926.2526.251,300
Apr 26, 202424.6925.6224.6925.6025.603,600
Apr 25, 202424.5124.7024.5124.7024.70900
Apr 24, 202425.2625.2625.2625.2625.26100
Apr 23, 202425.6725.6725.6325.6325.63200
Apr 22, 202424.8625.1724.8625.1725.17800
Apr 19, 202425.5925.5924.5724.8824.882,100
Apr 18, 202425.4825.4825.3825.3825.38200
Apr 17, 202426.2526.2525.7425.7425.741,400
Apr 16, 202426.2526.2626.0726.0726.073,900
Apr 15, 202426.9126.9126.3126.3926.392,800
Apr 12, 202427.4227.4227.1227.1227.12500
Apr 11, 202427.7828.1027.6428.0728.071,000
Apr 10, 202427.1127.3727.1127.3727.37800
Apr 09, 202427.5727.8627.5727.8627.862,200
Apr 08, 202427.5827.5827.2727.4727.47800
Apr 05, 202427.2527.3827.2527.3827.38500
Apr 04, 202428.2028.2027.0427.0427.041,600
Apr 03, 202427.5727.7227.5227.6727.6732,300
Apr 02, 202428.3528.3527.5627.5627.561,300
Apr 01, 202428.7728.7728.3128.6128.613,900
Mar 28, 202429.2429.2828.9129.1329.133,500
Mar 27, 202428.4329.0528.2928.9628.963,200
Mar 26, 202428.6728.6728.3428.3428.343,500
Mar 25, 202429.0229.0828.5028.5028.501,400
Mar 22, 202428.9528.9528.7428.7428.742,500
Mar 21, 202429.6329.6329.2629.2629.263,000
Mar 20, 202428.4929.2228.4429.2229.222,100
Mar 19, 202428.0328.8428.0328.6328.635,600
Mar 18, 202429.4929.4928.2528.3828.389,000
Mar 15, 202429.1129.1829.1129.1829.18800
Mar 14, 202429.6629.6828.4728.7928.795,600
Mar 13, 202429.2429.8529.2429.8529.853,900
Mar 12, 202429.6829.6829.2729.3529.353,900
Mar 11, 202430.1530.4529.5029.6029.608,100
Mar 08, 202430.8731.2030.4230.4330.433,400
Mar 07, 202431.3731.3730.4830.4830.4811,000
Mar 06, 202430.8431.1030.8431.0831.084,200
Mar 05, 202431.1531.2430.6030.6130.613,600
Mar 04, 202431.9931.9930.4130.9430.9420,800
Mar 01, 202430.5131.4830.5131.3531.3510,300
Feb 29, 202431.1731.1730.0730.0730.071,900
Feb 28, 202431.2131.3030.5730.6730.6710,000
Feb 27, 202429.7530.9829.7530.9830.987,800
Feb 26, 202428.6029.3028.6029.3029.302,500
Feb 23, 202428.3628.5628.3628.4628.467,000
Feb 22, 202428.3428.5128.2728.2728.271,600
Feb 21, 202427.5427.6827.5427.6827.68400
Feb 20, 202428.3428.4727.6527.8127.812,600
Feb 16, 202428.3428.7228.3428.6428.64600
Feb 15, 202428.0028.2427.9728.2428.241,500
Feb 14, 202427.3427.8227.3427.7027.702,500
Feb 13, 202427.1427.3826.8726.8726.872,200
Feb 12, 202427.6628.3627.6628.3328.333,600
Feb 09, 202427.2427.6127.2427.4827.481,000
Feb 08, 202426.7226.7326.7226.7326.73900
Feb 07, 202426.2826.4226.2826.3326.33900
Feb 06, 202426.3926.5826.3126.5726.5729,500
Feb 05, 202425.7626.3025.7626.2026.20800
Feb 02, 202425.6125.8325.4525.8325.835,600
Feb 01, 202425.5126.0825.2226.0626.062,900
Jan 31, 202425.7425.7525.3825.3825.381,700
Jan 30, 202425.7025.8525.4025.4425.441,800
Jan 29, 202424.9825.9724.9625.9725.971,600
Jan 26, 202425.4625.4825.0425.0925.092,100
Jan 25, 202424.7025.1824.7024.9524.953,900
Jan 24, 202425.0625.0624.6024.6024.60800
Jan 23, 202424.9324.9324.4824.8024.801,600
Jan 22, 202424.0924.7224.0924.7224.724,800
Jan 19, 202424.2624.2623.6623.8923.897,700
Jan 18, 202423.9123.9323.8923.8923.89800
Jan 17, 202424.2524.3524.2224.3524.35900
Jan 16, 202425.1825.1824.4324.6224.6210,500
Jan 12, 202425.2525.2525.1825.1825.18400
Jan 11, 202424.9325.2624.9325.0825.081,600
Jan 10, 202425.8125.8125.7325.7325.73700
Jan 09, 202425.7226.2025.5725.9625.962,800
Jan 08, 202425.7925.7925.7925.7925.79200
Jan 05, 202424.4024.4024.1424.3424.341,500
Jan 04, 202424.4024.7524.1824.6824.681,500
Jan 03, 202424.4824.4824.1124.1124.111,200
Jan 02, 202423.9824.9123.9824.6224.623,200
Dec 29, 202324.7424.8124.4324.4524.454,100
Dec 28, 202324.9125.1724.8224.9324.931,400
Dec 27, 202324.5525.0024.5524.8124.814,500
Dec 26, 202323.8724.5623.8724.5624.563,500
Dec 22, 202323.8223.9123.6023.6323.631,500
Dec 21, 202322.7322.8022.6622.7622.762,600
Dec 20, 202322.7623.2322.2422.2422.245,300
Dec 20, 20230.082 Dividend
Dec 19, 202322.4323.1522.4323.1523.07700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...