Virtus LifeSci Biotech Clinical Trls ETF (BBC)
26.49
+0.10
(+0.39%)
USD |
NYSEARCA |
May 24, 16:00
BBC Price: 26.49 for May 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 24, 2024 | 26.67 | 26.67 | 26.49 | 26.49 | 778.00 |
| May 23, 2024 | 27.73 | 27.73 | 26.24 | 26.39 | 2616.00 |
| May 22, 2024 | 27.00 | 27.72 | 27.00 | 27.38 | 1670.00 |
| May 21, 2024 | 27.45 | 27.45 | 27.10 | 27.10 | 1828.00 |
| May 20, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 7633.00 |
| May 17, 2024 | 27.90 | 27.90 | 27.22 | 27.26 | 3631.00 |
| May 16, 2024 | 27.92 | 27.92 | 27.72 | 27.81 | 2517.00 |
| May 15, 2024 | 28.20 | 28.37 | 27.93 | 27.93 | 8876.00 |
| May 14, 2024 | 27.32 | 27.69 | 27.32 | 27.39 | 1061.00 |
| May 13, 2024 | 26.79 | 27.38 | 26.79 | 26.95 | 1513.00 |
| May 10, 2024 | 27.41 | 27.46 | 26.55 | 26.55 | 2091.00 |
| May 09, 2024 | 27.48 | 27.48 | 27.43 | 27.43 | 7974.00 |
| May 08, 2024 | 27.74 | 27.96 | 27.17 | 27.48 | 2803.00 |
| May 07, 2024 | 27.72 | 28.10 | 27.72 | 28.10 | 10443.00 |
| May 06, 2024 | 28.20 | 28.20 | 27.91 | 27.96 | 9856.00 |
| May 03, 2024 | 28.00 | 28.33 | 27.70 | 27.89 | 4894.00 |
| May 02, 2024 | 27.18 | 27.33 | 27.18 | 27.27 | 1015.00 |
| May 01, 2024 | 27.49 | 27.49 | 27.10 | 27.10 | 753.00 |
| Apr 30, 2024 | 26.12 | 26.29 | 26.09 | 26.09 | 1617.00 |
| Apr 29, 2024 | 25.99 | 26.46 | 25.99 | 26.25 | 1311.00 |
| Apr 26, 2024 | 24.69 | 25.62 | 24.69 | 25.60 | 3623.00 |
| Apr 25, 2024 | 24.51 | 24.70 | 24.51 | 24.70 | 925.00 |
| Apr 24, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 37.00 |
| Apr 23, 2024 | 25.67 | 25.67 | 25.63 | 25.63 | 229.00 |
| Apr 22, 2024 | 24.86 | 25.17 | 24.86 | 25.17 | 802.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.88
Minimum
Oct 27 2023
61.92
Maximum
Feb 08 2021
32.81
Average
28.13
Median
Jul 24 2019