STOCKS WOBBLE IN U.S. CPI COUNTDOWN AS MEME RALLY RETURNS

Amazon's cloud unit CEO Adam Selipsky to step down

Virtus LifeSci Biotech Products ETF (BBP)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

55.47

-0.36

(-0.65%)

As of 09:30AM EDT. Market open.

Time Period:

May 14, 2023 - May 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2024	55.47	55.47	55.47	55.47	55.47	466
May 13, 2024	55.79	55.83	55.76	55.83	55.83	1,000
May 10, 2024	55.72	55.72	55.20	55.20	55.20	1,900
May 09, 2024	55.30	55.42	55.04	55.31	55.31	1,000
May 08, 2024	55.21	55.21	55.21	55.21	55.21	100
May 07, 2024	55.46	55.65	55.46	55.65	55.65	400
May 06, 2024	55.65	55.75	55.62	55.65	55.65	1,000
May 03, 2024	55.49	55.51	55.49	55.51	55.51	500
May 02, 2024	54.91	54.91	54.91	54.91	54.91	100
May 01, 2024	54.35	54.35	54.35	54.35	54.35	200
Apr 30, 2024	53.26	53.28	52.97	52.97	52.97	200
Apr 29, 2024	53.50	53.55	53.41	53.45	53.45	2,100
Apr 26, 2024	52.07	52.07	52.07	52.07	52.07	100
Apr 25, 2024	51.29	51.49	51.14	51.49	51.49	400
Apr 24, 2024	52.63	52.63	52.29	52.29	52.29	400
Apr 23, 2024	52.72	52.84	52.39	52.39	52.39	1,500
Apr 22, 2024	51.53	51.53	51.53	51.53	51.53	200
Apr 19, 2024	50.43	50.96	50.43	50.96	50.96	400
Apr 18, 2024	51.26	51.28	50.51	50.60	50.60	3,400
Apr 17, 2024	52.03	52.03	51.69	51.69	51.69	400
Apr 16, 2024	52.29	52.29	52.27	52.27	52.27	300
Apr 15, 2024	52.86	52.86	52.38	52.38	52.38	900
Apr 12, 2024	53.35	53.35	53.10	53.10	53.10	200
Apr 11, 2024	54.48	54.85	54.05	54.78	54.78	2,700
Apr 10, 2024	54.30	54.61	54.30	54.61	54.61	1,000
Apr 09, 2024	55.02	55.27	55.02	55.27	55.27	300
Apr 08, 2024	54.42	54.62	54.40	54.57	54.57	1,800
Apr 05, 2024	55.03	55.10	54.42	54.78	54.78	3,100
Apr 04, 2024	55.55	55.55	54.33	54.34	54.34	2,300
Apr 03, 2024	55.10	55.10	55.00	55.00	55.00	1,300
Apr 02, 2024	55.31	55.31	55.13	55.13	55.13	200
Apr 01, 2024	56.75	56.75	55.91	56.32	56.32	4,600
Mar 28, 2024	56.79	57.11	56.61	56.61	56.61	2,200
Mar 27, 2024	55.55	56.41	55.41	56.38	56.38	5,800
Mar 26, 2024	56.01	56.01	55.44	55.46	55.46	800
Mar 25, 2024	55.75	55.91	55.75	55.82	55.82	1,200
Mar 22, 2024	56.38	56.38	55.97	55.97	55.97	1,600
Mar 21, 2024	57.16	57.16	56.63	56.63	56.63	1,500
Mar 20, 2024	55.55	56.46	55.55	56.39	56.39	2,100
Mar 19, 2024	55.76	56.15	55.76	56.13	56.13	1,100
Mar 18, 2024	55.86	56.07	55.47	55.47	55.47	9,000
Mar 15, 2024	56.21	56.21	56.21	56.21	56.21	500
Mar 14, 2024	55.94	55.94	55.28	55.77	55.77	1,100
Mar 13, 2024	57.29	57.36	56.52	56.87	56.87	3,500
Mar 12, 2024	57.41	57.41	56.86	56.86	56.86	1,400
Mar 11, 2024	57.79	57.79	57.54	57.54	57.54	7,800
Mar 08, 2024	58.55	58.55	57.00	57.36	57.36	5,300
Mar 07, 2024	59.54	59.54	58.55	58.63	58.63	17,500
Mar 06, 2024	59.06	59.11	58.55	58.71	58.71	4,900
Mar 05, 2024	59.52	59.52	58.55	58.87	58.87	2,400
Mar 04, 2024	60.95	60.95	59.30	59.56	59.56	3,000
Mar 01, 2024	60.04	61.02	60.04	60.64	60.64	2,300
Feb 29, 2024	61.26	61.26	59.72	59.72	59.72	2,800
Feb 28, 2024	63.07	63.07	61.45	61.51	61.51	2,500
Feb 27, 2024	63.25	63.25	63.13	63.13	63.13	700
Feb 26, 2024	60.85	61.27	60.78	61.26	61.26	2,500
Feb 23, 2024	59.94	60.47	59.82	60.47	60.47	2,100
Feb 22, 2024	59.76	59.85	59.18	59.69	59.69	15,800
Feb 21, 2024	59.26	60.04	58.70	59.67	59.67	6,100
Feb 20, 2024	59.78	59.87	58.85	59.10	59.10	5,600
Feb 16, 2024	60.43	60.56	60.15	60.30	60.30	8,000
Feb 15, 2024	60.14	60.59	60.14	60.59	60.59	700
Feb 14, 2024	58.88	59.75	58.69	59.73	59.73	2,100
Feb 13, 2024	59.33	59.33	58.16	58.16	58.16	14,900
Feb 12, 2024	59.84	60.21	59.71	60.17	60.17	1,400
Feb 09, 2024	59.23	59.30	59.23	59.30	59.30	1,100
Feb 08, 2024	57.70	58.39	57.70	58.22	58.22	3,100
Feb 07, 2024	57.95	58.01	57.89	57.89	57.89	1,100
Feb 06, 2024	58.94	58.94	58.94	58.94	58.94	300
Feb 05, 2024	57.00	57.88	57.00	57.88	57.88	1,200
Feb 02, 2024	57.96	58.03	57.25	57.71	57.71	3,100
Feb 01, 2024	57.64	58.44	57.64	58.18	58.18	1,300
Jan 31, 2024	58.37	58.37	57.25	57.42	57.42	1,500
Jan 30, 2024	57.72	58.09	57.72	58.09	58.09	5,400
Jan 29, 2024	57.56	59.01	57.56	59.01	59.01	2,500
Jan 26, 2024	57.89	58.20	57.79	57.79	57.79	3,200
Jan 25, 2024	58.00	58.49	58.00	58.08	58.08	3,500
Jan 24, 2024	59.42	59.42	57.91	57.91	57.91	4,500
Jan 23, 2024	57.56	58.36	57.56	58.36	58.36	2,300
Jan 22, 2024	56.98	57.69	56.98	57.69	57.69	2,100
Jan 19, 2024	56.89	57.02	56.72	57.02	57.02	2,900
Jan 18, 2024	56.81	57.17	56.52	56.75	56.75	3,300
Jan 17, 2024	57.54	57.54	57.09	57.53	57.53	2,200
Jan 16, 2024	57.56	57.70	57.53	57.68	57.68	2,200
Jan 12, 2024	59.53	59.53	58.39	58.41	58.41	3,000
Jan 11, 2024	59.00	59.00	58.02	58.47	58.47	5,000
Jan 10, 2024	60.15	60.15	59.01	59.10	59.10	14,100
Jan 09, 2024	59.72	60.08	59.64	60.04	60.04	4,000
Jan 08, 2024	57.73	60.06	57.21	60.06	60.06	5,600
Jan 05, 2024	57.86	57.86	57.38	57.73	57.73	2,300
Jan 04, 2024	58.32	58.32	58.32	58.32	58.32	100
Jan 03, 2024	58.53	58.63	58.28	58.31	58.31	1,400
Jan 02, 2024	58.04	59.41	58.00	58.98	58.98	5,300
Dec 29, 2023	58.17	58.17	58.09	58.09	58.09	500
Dec 28, 2023	58.94	59.10	58.58	58.58	58.58	2,200
Dec 27, 2023	58.41	58.79	58.40	58.79	58.79	2,200
Dec 26, 2023	57.12	58.13	57.12	58.09	58.09	4,900
Dec 22, 2023	55.82	57.14	55.82	57.14	57.14	1,100
Dec 21, 2023	55.76	55.76	55.76	55.76	55.76	200
Dec 20, 2023	56.39	56.52	55.03	55.03	55.03	3,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,194.69-64.48(-0.29%)

S&P 5005,224.68+3.26(+0.06%)

DOW39,406.72-24.79(-0.06%)

CAD/USD0.7319+0.0001(+0.02%)

CRUDE OIL77.92-1.20(-1.52%)

Bitcoin CAD83,602.59-2,191.11(-2.55%)

STOCKS WOBBLE IN U.S. CPI COUNTDOWN AS MEME RALLY RETURNS

Virtus LifeSci Biotech Products ETF (BBP)

S&P/TSX
22,194.69
-64.48(-0.29%)

S&P 500
5,224.68
+3.26(+0.06%)

DOW
39,406.72
-24.79(-0.06%)

CAD/USD
0.7319
+0.0001(+0.02%)

CRUDE OIL
77.92
-1.20(-1.52%)

Bitcoin CAD
83,602.59
-2,191.11(-2.55%)