NYSEArca - Nasdaq Real Time Price USD

Virtus LifeSci Biotech Clinical Trials ETF (BBC)

25.32 -0.06 (-0.22%)
As of 10:19 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 25.59 25.32 25.32 25.32 25.32 304
Apr 18, 2024 25.48 25.48 25.38 25.38 25.38 200
Apr 17, 2024 26.25 26.25 25.74 25.74 25.74 1,400
Apr 16, 2024 26.25 26.26 26.07 26.07 26.07 3,900
Apr 15, 2024 26.91 26.91 26.31 26.39 26.39 2,800
Apr 12, 2024 27.42 27.42 27.12 27.12 27.12 500
Apr 11, 2024 27.78 28.10 27.64 28.07 28.07 1,000
Apr 10, 2024 27.11 27.37 27.11 27.37 27.37 800
Apr 9, 2024 27.57 27.86 27.57 27.86 27.86 2,200
Apr 8, 2024 27.58 27.58 27.27 27.47 27.47 800
Apr 5, 2024 27.25 27.38 27.25 27.38 27.38 500
Apr 4, 2024 28.20 28.20 27.04 27.04 27.04 1,600
Apr 3, 2024 27.57 27.72 27.52 27.67 27.67 32,300
Apr 2, 2024 28.35 28.35 27.56 27.56 27.56 1,300
Apr 1, 2024 28.77 28.77 28.31 28.61 28.61 3,900
Mar 28, 2024 29.24 29.28 28.91 29.13 29.13 3,500
Mar 27, 2024 28.43 29.05 28.29 28.96 28.96 3,200
Mar 26, 2024 28.67 28.67 28.34 28.34 28.34 3,500
Mar 25, 2024 29.02 29.08 28.50 28.50 28.50 1,400
Mar 22, 2024 28.95 28.95 28.74 28.74 28.74 2,500
Mar 21, 2024 29.63 29.63 29.26 29.26 29.26 3,000
Mar 20, 2024 28.49 29.22 28.44 29.22 29.22 2,100
Mar 19, 2024 28.03 28.84 28.03 28.63 28.63 5,600
Mar 18, 2024 29.49 29.49 28.25 28.38 28.38 9,000
Mar 15, 2024 29.11 29.18 29.11 29.18 29.18 800
Mar 14, 2024 29.66 29.68 28.47 28.79 28.79 5,600
Mar 13, 2024 29.24 29.85 29.24 29.85 29.85 3,900
Mar 12, 2024 29.68 29.68 29.27 29.35 29.35 3,900
Mar 11, 2024 30.15 30.45 29.50 29.60 29.60 8,100
Mar 8, 2024 30.87 31.20 30.42 30.43 30.43 3,400
Mar 7, 2024 31.37 31.37 30.48 30.48 30.48 11,000
Mar 6, 2024 30.84 31.10 30.84 31.08 31.08 4,200
Mar 5, 2024 31.15 31.24 30.60 30.61 30.61 3,600
Mar 4, 2024 31.99 31.99 30.41 30.94 30.94 20,800
Mar 1, 2024 30.51 31.48 30.51 31.35 31.35 10,300
Feb 29, 2024 31.17 31.17 30.07 30.07 30.07 1,900
Feb 28, 2024 31.21 31.30 30.57 30.67 30.67 10,000
Feb 27, 2024 29.75 30.98 29.75 30.98 30.98 7,800
Feb 26, 2024 28.60 29.30 28.60 29.30 29.30 2,500
Feb 23, 2024 28.36 28.56 28.36 28.46 28.46 7,000
Feb 22, 2024 28.34 28.51 28.27 28.27 28.27 1,600
Feb 21, 2024 27.54 27.68 27.54 27.68 27.68 400
Feb 20, 2024 28.34 28.47 27.65 27.81 27.81 2,600
Feb 16, 2024 28.34 28.72 28.34 28.64 28.64 600
Feb 15, 2024 28.00 28.24 27.97 28.24 28.24 1,500
Feb 14, 2024 27.34 27.82 27.34 27.70 27.70 2,500
Feb 13, 2024 27.14 27.38 26.87 26.87 26.87 2,200
Feb 12, 2024 27.66 28.36 27.66 28.33 28.33 3,600
Feb 9, 2024 27.24 27.61 27.24 27.48 27.48 1,000
Feb 8, 2024 26.72 26.73 26.72 26.73 26.73 900
Feb 7, 2024 26.28 26.42 26.28 26.33 26.33 900
Feb 6, 2024 26.39 26.58 26.31 26.57 26.57 29,500
Feb 5, 2024 25.76 26.30 25.76 26.20 26.20 800
Feb 2, 2024 25.61 25.83 25.45 25.83 25.83 5,600
Feb 1, 2024 25.51 26.08 25.22 26.06 26.06 2,900
Jan 31, 2024 25.74 25.75 25.38 25.38 25.38 1,700
Jan 30, 2024 25.70 25.85 25.40 25.44 25.44 1,800
Jan 29, 2024 24.98 25.97 24.96 25.97 25.97 1,600
Jan 26, 2024 25.46 25.48 25.04 25.09 25.09 2,100
Jan 25, 2024 24.70 25.18 24.70 24.95 24.95 3,900
Jan 24, 2024 25.06 25.06 24.60 24.60 24.60 800
Jan 23, 2024 24.93 24.93 24.48 24.80 24.80 1,600
Jan 22, 2024 24.09 24.72 24.09 24.72 24.72 4,800
Jan 19, 2024 24.26 24.26 23.66 23.89 23.89 7,700
Jan 18, 2024 23.91 23.93 23.89 23.89 23.89 800
Jan 17, 2024 24.25 24.35 24.22 24.35 24.35 900
Jan 16, 2024 25.18 25.18 24.43 24.62 24.62 10,500
Jan 12, 2024 25.25 25.25 25.18 25.18 25.18 400
Jan 11, 2024 24.93 25.26 24.93 25.08 25.08 1,600
Jan 10, 2024 25.81 25.81 25.73 25.73 25.73 700
Jan 9, 2024 25.72 26.20 25.57 25.96 25.96 2,800
Jan 8, 2024 25.79 25.79 25.79 25.79 25.79 200
Jan 5, 2024 24.40 24.40 24.14 24.34 24.34 1,500
Jan 4, 2024 24.40 24.75 24.18 24.68 24.68 1,500
Jan 3, 2024 24.48 24.48 24.11 24.11 24.11 1,200
Jan 2, 2024 23.98 24.91 23.98 24.62 24.62 3,200
Dec 29, 2023 24.74 24.81 24.43 24.45 24.45 4,100
Dec 28, 2023 24.91 25.17 24.82 24.93 24.93 1,400
Dec 27, 2023 24.55 25.00 24.55 24.81 24.81 4,500
Dec 26, 2023 23.87 24.56 23.87 24.56 24.56 3,500
Dec 22, 2023 23.82 23.91 23.60 23.63 23.63 1,500
Dec 21, 2023 22.73 22.80 22.66 22.76 22.76 2,600
Dec 20, 2023 0.08 Dividend
Dec 20, 2023 22.76 23.23 22.24 22.24 22.24 5,300
Dec 19, 2023 22.43 23.15 22.43 23.15 23.07 700
Dec 18, 2023 22.50 22.57 22.50 22.52 22.44 1,100
Dec 15, 2023 22.67 22.85 22.67 22.85 22.77 1,100
Dec 14, 2023 22.42 22.61 22.30 22.60 22.52 4,800
Dec 13, 2023 21.17 21.97 20.93 21.97 21.89 2,400
Dec 12, 2023 20.80 21.08 20.80 21.08 21.00 3,000
Dec 11, 2023 21.03 21.03 20.65 20.77 20.70 1,000
Dec 8, 2023 21.25 21.55 21.22 21.24 21.17 2,800
Dec 7, 2023 21.02 21.23 21.02 21.23 21.16 800
Dec 6, 2023 20.58 21.15 20.58 20.87 20.79 1,200
Dec 5, 2023 20.64 20.64 20.57 20.57 20.50 400
Dec 4, 2023 20.66 20.68 20.18 20.63 20.56 2,300
Dec 1, 2023 20.15 20.20 20.15 20.20 20.13 2,300
Nov 30, 2023 19.67 19.67 19.62 19.62 19.55 400
Nov 29, 2023 19.55 19.84 19.42 19.42 19.35 1,000
Nov 28, 2023 19.10 19.20 19.10 19.20 19.13 2,500
Nov 27, 2023 19.05 19.14 18.98 19.14 19.07 1,700
Nov 24, 2023 18.77 19.20 18.77 19.20 19.13 1,000
Nov 22, 2023 18.79 18.90 18.79 18.90 18.84 200
Nov 21, 2023 18.76 18.76 18.76 18.76 18.69 100
Nov 20, 2023 19.00 19.55 19.00 19.29 19.22 1,000
Nov 17, 2023 18.40 19.16 18.40 19.12 19.05 3,300
Nov 16, 2023 18.73 18.73 18.10 18.40 18.33 1,300
Nov 15, 2023 18.71 18.71 18.71 18.71 18.64 100
Nov 14, 2023 18.22 18.42 18.18 18.42 18.35 2,800
Nov 13, 2023 16.91 17.40 16.91 17.40 17.33 700
Nov 10, 2023 17.44 17.45 17.03 17.35 17.29 2,300
Nov 9, 2023 18.41 18.46 17.49 17.49 17.43 1,800
Nov 8, 2023 19.02 19.02 18.45 18.50 18.44 2,100
Nov 7, 2023 18.92 19.15 18.92 19.15 19.08 900
Nov 6, 2023 19.24 19.26 18.79 18.79 18.73 1,800
Nov 3, 2023 18.50 19.44 18.50 19.37 19.30 12,600
Nov 2, 2023 18.21 18.46 18.13 18.36 18.30 1,400
Nov 1, 2023 17.92 18.11 17.92 18.11 18.05 800
Oct 31, 2023 17.50 17.86 17.50 17.86 17.80 5,700
Oct 30, 2023 17.37 17.37 17.12 17.34 17.28 9,000
Oct 27, 2023 17.38 17.38 16.88 16.88 16.82 1,500
Oct 26, 2023 17.37 17.44 17.37 17.38 17.32 400
Oct 25, 2023 17.30 17.31 17.28 17.28 17.21 600
Oct 24, 2023 17.76 17.76 17.63 17.68 17.61 400
Oct 23, 2023 17.19 17.31 17.17 17.17 17.11 2,800
Oct 20, 2023 17.54 17.54 17.54 17.54 17.48 200
Oct 19, 2023 17.73 17.73 17.62 17.62 17.56 1,300
Oct 18, 2023 18.09 18.09 18.09 18.09 18.03 200
Oct 17, 2023 18.86 18.86 18.60 18.60 18.53 600
Oct 16, 2023 18.39 18.58 18.37 18.58 18.51 1,500
Oct 13, 2023 18.23 18.52 18.13 18.52 18.45 1,100
Oct 12, 2023 18.86 18.86 18.34 18.34 18.27 300
Oct 11, 2023 19.10 19.10 19.02 19.02 18.96 400
Oct 10, 2023 19.45 19.58 19.45 19.55 19.48 200
Oct 9, 2023 19.28 19.34 19.27 19.34 19.27 600
Oct 6, 2023 19.59 19.83 19.57 19.57 19.50 700
Oct 5, 2023 18.89 19.58 18.85 19.58 19.52 1,900
Oct 4, 2023 18.59 18.75 18.58 18.75 18.68 4,200
Oct 3, 2023 18.57 19.01 18.57 19.01 18.94 500
Oct 2, 2023 18.89 18.89 18.83 18.83 18.77 200
Sep 29, 2023 19.61 19.62 19.56 19.62 19.55 500
Sep 28, 2023 19.39 19.61 19.30 19.61 19.54 1,900
Sep 27, 2023 19.72 19.72 19.62 19.62 19.55 300
Sep 26, 2023 19.86 19.86 19.49 19.49 19.42 300
Sep 25, 2023 19.25 19.27 19.25 19.27 19.20 1,300
Sep 22, 2023 19.76 19.76 19.64 19.64 19.57 1,200
Sep 21, 2023 19.78 19.95 19.61 19.92 19.85 1,500
Sep 20, 2023 20.41 20.41 19.99 19.99 19.92 300
Sep 19, 2023 20.59 20.59 20.42 20.54 20.47 2,800
Sep 18, 2023 20.73 20.74 20.62 20.62 20.55 600
Sep 15, 2023 21.07 21.07 21.03 21.03 20.95 400
Sep 14, 2023 21.03 21.23 21.03 21.13 21.05 500
Sep 13, 2023 21.46 21.46 21.12 21.12 21.05 400
Sep 12, 2023 21.56 21.56 21.39 21.40 21.33 1,000
Sep 11, 2023 21.50 21.50 21.38 21.38 21.31 600
Sep 8, 2023 21.30 21.32 21.14 21.14 21.07 800
Sep 7, 2023 21.35 21.35 21.14 21.24 21.16 1,400
Sep 6, 2023 21.46 21.46 21.25 21.42 21.35 300
Sep 5, 2023 21.96 21.96 21.47 21.47 21.39 1,000
Sep 1, 2023 21.87 21.93 21.87 21.93 21.86 200
Aug 31, 2023 21.69 21.69 21.47 21.47 21.40 200
Aug 30, 2023 21.60 21.68 21.56 21.66 21.59 2,300
Aug 29, 2023 21.57 21.71 21.55 21.64 21.57 1,300
Aug 28, 2023 21.50 21.55 21.46 21.55 21.47 1,800
Aug 25, 2023 21.32 21.52 21.32 21.52 21.44 300
Aug 24, 2023 21.28 21.35 21.28 21.29 21.22 700
Aug 23, 2023 21.95 21.95 21.71 21.71 21.63 1,100
Aug 22, 2023 21.45 21.60 21.36 21.60 21.52 600
Aug 21, 2023 20.99 21.49 20.99 21.49 21.41 300
Aug 18, 2023 21.25 21.25 21.21 21.21 21.13 400
Aug 17, 2023 21.09 21.09 20.99 20.99 20.92 500
Aug 16, 2023 21.73 21.73 21.27 21.27 21.19 700
Aug 15, 2023 21.73 21.73 21.73 21.73 21.66 100
Aug 14, 2023 21.91 22.10 21.91 22.07 21.99 800
Aug 11, 2023 22.49 22.49 22.27 22.27 22.19 1,700
Aug 10, 2023 22.49 22.60 22.36 22.36 22.28 700
Aug 9, 2023 22.07 22.19 22.00 22.11 22.04 12,000
Aug 8, 2023 22.16 22.16 21.85 22.07 21.99 1,600
Aug 7, 2023 22.75 22.75 22.02 22.02 21.95 1,800
Aug 4, 2023 23.10 23.10 23.10 23.10 23.02 100
Aug 3, 2023 23.34 23.34 23.25 23.25 23.16 300
Aug 2, 2023 23.30 23.43 23.28 23.43 23.35 300
Aug 1, 2023 23.74 23.86 23.70 23.86 23.77 400
Jul 31, 2023 23.93 24.08 23.92 24.08 24.00 600
Jul 28, 2023 23.66 23.72 23.66 23.67 23.59 1,100
Jul 27, 2023 23.31 23.33 22.83 22.88 22.80 1,700
Jul 26, 2023 23.42 23.58 23.42 23.45 23.37 900
Jul 25, 2023 23.63 23.70 23.45 23.45 23.37 1,900
Jul 24, 2023 24.05 24.07 23.79 23.79 23.71 900
Jul 21, 2023 24.22 24.49 24.13 24.33 24.25 1,100
Jul 20, 2023 24.41 24.52 24.24 24.29 24.21 1,200
Jul 19, 2023 24.84 24.89 24.79 24.79 24.70 700
Jul 18, 2023 24.83 24.84 24.58 24.66 24.57 4,300
Jul 17, 2023 24.15 24.94 24.15 24.63 24.54 2,200
Jul 14, 2023 24.22 24.33 24.15 24.15 24.06 1,400
Jul 13, 2023 24.49 24.69 24.49 24.69 24.60 1,100
Jul 12, 2023 24.63 24.63 24.50 24.52 24.44 1,200
Jul 11, 2023 24.27 24.35 24.21 24.34 24.26 1,000
Jul 10, 2023 23.85 24.49 23.85 24.40 24.31 1,900
Jul 7, 2023 23.82 23.82 23.79 23.79 23.70 1,200
Jul 6, 2023 23.36 23.66 23.36 23.59 23.51 2,300
Jul 5, 2023 24.07 24.07 23.97 23.97 23.89 600
Jul 3, 2023 23.97 23.97 23.97 23.97 23.88 100
Jun 30, 2023 23.92 23.97 23.87 23.96 23.88 5,100
Jun 29, 2023 23.63 23.66 23.55 23.55 23.46 1,100
Jun 28, 2023 24.04 24.08 24.04 24.08 24.00 400
Jun 27, 2023 23.50 23.67 23.50 23.65 23.57 2,100
Jun 26, 2023 24.32 24.32 23.67 23.67 23.59 2,400
Jun 23, 2023 24.60 24.60 24.26 24.40 24.31 2,200
Jun 22, 2023 25.05 25.05 24.79 24.79 24.71 400
Jun 21, 2023 25.13 25.13 25.05 25.05 24.96 500
Jun 20, 2023 25.00 25.47 24.78 25.45 25.36 5,100
Jun 16, 2023 25.58 25.58 25.24 25.24 25.15 600
Jun 15, 2023 25.53 25.80 25.53 25.68 25.59 1,700
Jun 14, 2023 26.27 26.27 25.72 25.89 25.80 500
Jun 13, 2023 26.52 26.52 26.43 26.43 26.34 1,000
Jun 12, 2023 25.64 25.65 25.64 25.65 25.56 300
Jun 9, 2023 25.76 25.76 25.32 25.35 25.26 600
Jun 8, 2023 25.82 25.82 25.47 25.69 25.60 1,500
Jun 7, 2023 25.74 25.86 25.74 25.86 25.77 300
Jun 6, 2023 25.30 25.80 25.30 25.80 25.71 1,000
Jun 5, 2023 24.89 25.26 24.79 25.23 25.14 2,200
Jun 2, 2023 24.64 24.99 24.64 24.99 24.90 1,900
Jun 1, 2023 24.75 24.76 24.62 24.62 24.53 2,000
May 31, 2023 23.77 24.37 23.77 24.33 24.24 4,900
May 30, 2023 24.72 24.72 23.94 24.02 23.93 2,100
May 26, 2023 24.24 24.40 24.18 24.40 24.32 600
May 25, 2023 24.69 24.69 24.12 24.12 24.03 1,700
May 24, 2023 24.92 25.02 24.91 25.02 24.94 1,100
May 23, 2023 25.47 25.47 25.38 25.38 25.29 1,300
May 22, 2023 25.11 25.24 25.11 25.20 25.11 1,400
May 19, 2023 24.26 24.68 24.26 24.51 24.42 500
May 18, 2023 24.44 24.44 24.17 24.17 24.09 500
May 17, 2023 24.55 24.55 24.55 24.55 24.46 100
May 16, 2023 24.32 24.53 24.32 24.50 24.41 600
May 15, 2023 25.01 25.39 25.01 25.18 25.09 1,400
May 12, 2023 24.68 24.68 24.42 24.50 24.41 700
May 11, 2023 24.80 24.80 24.72 24.78 24.69 2,800
May 10, 2023 25.34 25.34 24.90 25.20 25.12 9,000
May 9, 2023 25.29 25.29 25.25 25.26 25.17 600
May 8, 2023 24.70 24.80 24.68 24.80 24.72 300
May 5, 2023 24.86 24.96 24.86 24.92 24.83 500
May 4, 2023 23.81 24.24 23.81 24.24 24.15 300
May 3, 2023 23.68 24.04 23.67 24.04 23.95 500
May 2, 2023 23.06 23.14 23.06 23.14 23.06 300
May 1, 2023 23.63 23.84 23.63 23.64 23.56 500
Apr 28, 2023 22.94 23.01 22.94 23.01 22.93 100
Apr 27, 2023 22.83 22.83 22.71 22.71 22.63 500
Apr 26, 2023 22.97 23.01 22.85 22.85 22.77 1,300
Apr 25, 2023 23.66 23.66 23.00 23.00 22.91 200
Apr 24, 2023 23.72 23.72 23.33 23.48 23.40 800
Apr 21, 2023 23.81 23.90 23.81 23.90 23.81 2,000
Apr 20, 2023 23.28 23.28 23.28 23.28 23.20 100
Apr 19, 2023 23.32 23.77 23.32 23.67 23.59 1,300

Related Tickers