Virtus LifeSci Biotech Clinical Trls ETF (BBC)
29.28
-0.55
(-1.84%)
USD |
NYSEARCA |
Nov 13, 16:00
29.89
+0.61
(+2.08%)
After-Hours: 20:00
BBC Price: 29.28 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 30.07 | 30.48 | 29.28 | 29.28 | 2962.00 |
| Nov 12, 2024 | 30.79 | 30.79 | 29.83 | 29.83 | 2730.00 |
| Nov 11, 2024 | 31.37 | 31.65 | 31.34 | 31.34 | 1597.00 |
| Nov 08, 2024 | 30.82 | 31.05 | 30.82 | 31.05 | 945.00 |
| Nov 07, 2024 | 30.72 | 30.84 | 30.66 | 30.72 | 2700.00 |
| Nov 06, 2024 | 29.94 | 30.60 | 29.94 | 30.60 | 689.00 |
| Nov 05, 2024 | 28.92 | 29.54 | 28.89 | 29.54 | 1223.00 |
| Nov 04, 2024 | 29.40 | 29.41 | 29.24 | 29.24 | 473.00 |
| Nov 01, 2024 | 28.60 | 28.79 | 28.60 | 28.79 | 1216.00 |
| Oct 31, 2024 | 29.00 | 29.00 | 28.43 | 28.43 | 1762.00 |
| Oct 30, 2024 | 29.34 | 29.34 | 29.01 | 29.01 | 2080.00 |
| Oct 29, 2024 | 29.62 | 29.62 | 29.39 | 29.56 | 1211.00 |
| Oct 28, 2024 | 29.54 | 29.89 | 29.54 | 29.70 | 1730.00 |
| Oct 25, 2024 | 29.28 | 29.41 | 29.18 | 29.18 | 390.00 |
| Oct 24, 2024 | 29.29 | 29.30 | 29.25 | 29.25 | 705.00 |
| Oct 23, 2024 | 29.64 | 29.64 | 29.31 | 29.40 | 2321.00 |
| Oct 22, 2024 | 29.79 | 29.90 | 29.76 | 29.90 | 438.00 |
| Oct 21, 2024 | 29.83 | 29.88 | 29.81 | 29.88 | 1178.00 |
| Oct 18, 2024 | 30.39 | 30.56 | 30.38 | 30.55 | 1695.00 |
| Oct 17, 2024 | 30.21 | 30.39 | 30.11 | 30.21 | 2226.00 |
| Oct 16, 2024 | 30.30 | 30.45 | 30.18 | 30.44 | 2657.00 |
| Oct 15, 2024 | 29.13 | 29.49 | 29.08 | 29.49 | 2125.00 |
| Oct 14, 2024 | 28.71 | 29.27 | 28.64 | 29.26 | 1747.00 |
| Oct 11, 2024 | 28.41 | 28.70 | 28.41 | 28.70 | 1566.00 |
| Oct 10, 2024 | 27.15 | 27.60 | 27.15 | 27.60 | 762.00 |
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
32.91
Average
28.50
Median