USX:BBC - Virtus LifeSci Biotech Clinical Trials ETF Virtus LifeSci Biotech Clinica
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
18 Jun 2021 USD 50.3175 50.1 50.25 50.3175 50.3175 -0.271 (-0.54%) 788
17 Jun 2021 USD 50.5882 50.05 50.42 50.5882 50.5882 +0.078 (+0.15%) 1,177
16 Jun 2021 USD 50.88 49.57 50.25 50.51 50.51 -0.087 (-0.17%) 5,454
15 Jun 2021 USD 52.18 50.26 52.18 50.5969 50.5969 -1.403 (-2.70%) 9,236
14 Jun 2021 USD 52.0989 51.43 51.43 52.0 52.0 +0.920 (+1.80%) 9,467
11 Jun 2021 USD 51.08 50.675 51.03 51.08 51.08 +0.341 (+0.67%) 2,601
10 Jun 2021 USD 50.8199 50.18 50.29 50.7389 50.7389 +0.457 (+0.91%) 4,030
9 Jun 2021 USD 50.8699 50.15 50.57 50.2822 50.2822 +0.244 (+0.49%) 7,563
8 Jun 2021 USD 50.1 49.288 50.1 50.0386 50.0386 +0.456 (+0.92%) 891
7 Jun 2021 USD 49.5823 47.86 47.86 49.5823 49.5823 +1.903 (+3.99%) 1,820
4 Jun 2021 USD 47.94 47.65 47.75 47.6791 47.6791 +0.009 (+0.02%) 2,234
3 Jun 2021 USD 47.82 47.08 47.48 47.67 47.67 -0.250 (-0.52%) 5,486
2 Jun 2021 USD 47.92 47.405 47.9 47.92 47.92 +0.106 (+0.22%) 4,237
1 Jun 2021 USD 47.9 47.718 47.808 47.8138 47.8138 -0.207 (-0.43%) 611
28 May 2021 USD 48.46 48.0209 48.45 48.0209 48.0209 -0.520 (-1.07%) 955
27 May 2021 USD 48.5408 47.69 48.09 48.5408 48.5408 +0.848 (+1.78%) 967
26 May 2021 USD 47.6929 46.69 46.7691 47.6929 47.6929 +1.463 (+3.16%) 1,819
25 May 2021 USD 46.995 46.23 46.81 46.23 46.23 -0.584 (-1.25%) 2,526
24 May 2021 USD 47.645 46.805 47.56 46.8142 46.8142 -0.531 (-1.12%) 2,117
21 May 2021 USD 47.771 47.34 47.45 47.3449 47.3449 -0.014 (-0.03%) 10,117
20 May 2021 USD 47.6665 47.14 47.461 47.3587 47.3587 +1.009 (+2.18%) 5,101
19 May 2021 USD 46.8 46.06 46.06 46.35 46.35 -0.805 (-1.71%) 5,835
18 May 2021 USD 47.8971 47.1551 47.515 47.1551 47.1551 +0.699 (+1.50%) 2,058
17 May 2021 USD 46.4563 45.93 45.93 46.4563 46.4563 +0.360 (+0.78%) 1,376
14 May 2021 USD 46.13 44.81 44.907 46.096 46.096 +1.765 (+3.98%) 2,939
13 May 2021 USD 45.78 44.1 45.76 44.3311 44.3311 -0.906 (-2.00%) 8,140
12 May 2021 USD 46.53 45.237 45.37 45.237 45.237 -0.673 (-1.47%) 9,228
11 May 2021 USD 46.1373 44.14 44.17 45.91 45.91 +0.755 (+1.67%) 7,386
10 May 2021 USD 45.9435 45.15 45.44 45.1551 45.1551 -1.745 (-3.72%) 9,625
7 May 2021 USD 47.475 46.198 46.23 46.9 46.9 +0.817 (+1.77%) 10,557