Quantcast

Virtus LifeSci Biotech Clinical Trials ETF Historical Stock Prices

(ETF)
BBC 
$27.9303
*  
1.243
4.66%
Get BBC Alerts
*Delayed - data as of Jun. 17, 2019  -  Find a broker to begin trading BBC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.54 28 26.92 27.9303 5,335
06/17/2019 26.92 28 26.92 27.9303 5,335
06/14/2019 27.05 27.1255 26.6873 26.6873 2,821
06/13/2019 26.63 26.964 26.59 26.964 10,217
06/12/2019 26.4429 26.65 26.28 26.6309 1,319
06/11/2019 27.09 27.09 26.3934 26.3934 1,277
06/10/2019 27.56 27.56 27.18 27.18 5,101
06/07/2019 26.75 27.2549 26.56 27.2549 812
06/06/2019 26.98 26.98 26.4 26.5536 985
06/05/2019 27.01 27.2019 27 27.015 5,596
06/04/2019 27.0785 27.2362 26.89 27.2362 1,634
06/03/2019 26.51 26.94 26.51 26.6933 4,783
05/31/2019 26.72 26.7201 26.4493 26.4848 7,046
05/30/2019 27.4956 27.4956 26.92 26.96 3,242
05/29/2019 27.16 27.4799 27.16 27.4199 3,813
05/28/2019 27.68 27.8406 27.66 27.6781 1,777
05/24/2019 27.83 27.83 27.6494 27.7356 3,666
05/23/2019 27.48 27.48 27.05 27.3498 6,541
05/22/2019 27.8202 27.83 27.6974 27.6974 972
05/21/2019 27.26 27.8862 27.26 27.8862 2,319
05/20/2019 27.44 27.462 27.28 27.28 1,124
05/17/2019 28 28 27.75 27.75 1,128
05/16/2019 28.43 28.43 28.1891 28.1891 1,048
05/15/2019 27.41 27.7625 27.41 27.7625 1,096
05/14/2019 27.19 27.6101 27 27.5407 2,763
05/13/2019 27.27 27.2983 27.019 27.019 5,381
05/10/2019 27.68 28.3201 27.68 28.171 1,657
05/09/2019 27.93 28.0607 27.48 28.0346 2,295
05/08/2019 27.84 28.3278 27.84 28.2291 3,766
05/07/2019 28.89 28.89 27.8155 28.0368 2,995
05/06/2019 27.84 29.04 27.77 29.0384 5,464
05/03/2019 27.91 28.3 27.82 28.3 6,459
05/02/2019 27.2138 27.935 26.662 27.5641 10,627
05/01/2019 27.66 27.6999 27.3066 27.3066 4,811
04/30/2019 28.3 28.41 27.631 27.7639 4,167
04/29/2019 28.5 28.565 28.4143 28.4143 3,092
04/26/2019 28.11 28.4093 27.965 28.38 7,403
04/25/2019 27.938 28.1599 27.74 28.1071 3,579
04/24/2019 28.62 28.62 27.8701 27.969 2,800
04/23/2019 27.4 28.46 27.4 28.35 3,753
04/22/2019 27.31 27.8 27.1801 27.4959 13,352
04/18/2019 27.23 27.5843 26.72 27.33 12,048
04/17/2019 28.43 28.43 27.1999 27.3166 7,427
04/16/2019 28.65 28.6641 28.3395 28.4455 6,579
04/15/2019 28.83 28.83 27.9387 28.2722 6,624
04/12/2019 28.925 28.925 28.541 28.5743 4,541
04/11/2019 29.33 29.41 28.9199 28.944 2,615
04/10/2019 29.24 29.35 29.24 29.3158 1,290
04/09/2019 29.53 29.67 29.0124 29.0124 8,957
04/08/2019 30 30 29.5802 29.6914 5,235
04/05/2019 29.33 29.9799 29.33 29.9661 5,466
04/04/2019 29.6 29.61 29.17 29.42 7,181
04/03/2019 29.1 29.575 29.08 29.49 13,303
04/02/2019 28.5 28.95 28.5 28.9149 10,407
04/01/2019 28.88 28.88 28.36 28.4562 9,326
03/29/2019 28.39 28.4773 28.03 28.4767 17,819
03/28/2019 27.83 27.95 27.8 27.9494 1,718
03/27/2019 27.61 27.7 27.161 27.5983 5,705
03/26/2019 28 28.0397 27.86 28.0397 1,353
03/25/2019 27.39 27.79 27.26 27.6744 8,499
03/22/2019 28.98 28.98 27.59 27.59 38,699
03/21/2019 28.48 29.0813 28.48 29.0813 34,747
03/20/2019 28.75 28.78 28.3673 28.3673 9,027
03/19/2019 28.74 28.81 28.49 28.6584 34,535
03/18/2019 28.35 28.69 28.2639 28.4703 5,493
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio