Virtus LifeSci Biotech Clinical Trls ETF (BBC)
27.92
+0.03
(+0.11%)
USD |
NYSEARCA |
May 06, 15:45
BBC Price: 27.92 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 19, 2024 | 25.59 | 25.59 | 24.57 | 24.88 | 2095.00 |
Apr 18, 2024 | 25.48 | 25.48 | 25.38 | 25.38 | 233.00 |
Apr 17, 2024 | 26.25 | 26.25 | 25.74 | 25.74 | 1431.00 |
Apr 16, 2024 | 26.25 | 26.26 | 26.07 | 26.07 | 3913.00 |
Apr 15, 2024 | 26.91 | 26.91 | 26.31 | 26.38 | 2798.00 |
Apr 12, 2024 | 27.42 | 27.42 | 27.12 | 27.12 | 542.00 |
Apr 11, 2024 | 27.78 | 28.10 | 27.64 | 28.07 | 986.00 |
Apr 10, 2024 | 27.11 | 27.37 | 27.11 | 27.37 | 800.00 |
Apr 09, 2024 | 27.57 | 27.86 | 27.57 | 27.86 | 2189.00 |
Apr 08, 2024 | 27.58 | 27.58 | 27.27 | 27.47 | 772.00 |
Apr 05, 2024 | 27.25 | 27.38 | 27.25 | 27.38 | 482.00 |
Apr 04, 2024 | 28.20 | 28.20 | 27.04 | 27.04 | 1572.00 |
Apr 03, 2024 | 27.57 | 27.72 | 27.52 | 27.67 | 32275.00 |
Apr 02, 2024 | 28.35 | 28.35 | 27.56 | 27.56 | 1280.00 |
Apr 01, 2024 | 28.77 | 28.77 | 28.31 | 28.61 | 3940.00 |
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
28.17
Median