Virtus LifeSci Biotech Clinical Trials ETF (BBC) Historical Stock Data
24.70 ↓0.56 (-2.20%)
As of April 16, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, BBC is down -0.54% a day on average. There have been 12 days where Virtus LifeSci Biotech Clinical Trials ETF closed green and 18 days where BBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 24.51 | 24.70 | ↑$0.19 (0.77%) | 24.51 | 24.70 | 0.93K |
| 2024-04-24 | 25.26 | 25.26 | ↑$0.00 (0.00%) | 25.26 | 25.26 | 37 |
| 2024-04-23 | 25.67 | 25.63 | ↓$0.04 (-0.17%) | 25.63 | 25.67 | 229 |
| 2024-04-22 | 24.86 | 25.17 | ↑$0.31 (1.26%) | 24.86 | 25.17 | 802 |
| 2024-04-19 | 25.59 | 24.88 | ↓$0.71 (-2.79%) | 24.57 | 25.59 | 2.10K |
| 2024-04-18 | 25.48 | 25.38 | ↓$0.10 (-0.41%) | 25.38 | 25.48 | 233 |
| 2024-04-17 | 26.25 | 25.74 | ↓$0.51 (-1.94%) | 25.74 | 26.25 | 1.40K |
| 2024-04-16 | 26.25 | 26.07 | ↓$0.18 (-0.68%) | 26.07 | 26.25 | 3.91K |
| 2024-04-15 | 26.91 | 26.38 | ↓$0.53 (-1.95%) | 26.31 | 26.91 | 2.78K |
| 2024-04-12 | 27.42 | 27.12 | ↓$0.30 (-1.08%) | 27.12 | 27.42 | 543 |
| 2024-04-11 | 27.78 | 28.07 | ↑$0.29 (1.04%) | 27.64 | 28.10 | 0.99K |
| 2024-04-10 | 27.11 | 27.37 | ↑$0.26 (0.96%) | 27.11 | 27.37 | 800 |
| 2024-04-09 | 27.57 | 27.86 | ↑$0.29 (1.07%) | 27.57 | 27.86 | 2.19K |
| 2024-04-08 | 27.58 | 27.47 | ↓$0.11 (-0.39%) | 27.27 | 27.58 | 680 |
| 2024-04-05 | 27.25 | 27.38 | ↑$0.13 (0.46%) | 27.25 | 27.38 | 482 |
| 2024-04-04 | 28.20 | 27.04 | ↓$1.16 (-4.11%) | 27.04 | 28.20 | 1.32K |
| 2024-04-03 | 27.57 | 27.67 | ↑$0.10 (0.36%) | 27.52 | 27.72 | 32.28K |
| 2024-04-02 | 28.35 | 27.56 | ↓$0.79 (-2.79%) | 27.56 | 28.35 | 1.28K |
| 2024-04-01 | 28.77 | 28.61 | ↓$0.16 (-0.54%) | 28.31 | 28.77 | 3.94K |
| 2024-03-28 | 29.24 | 29.13 | ↓$0.11 (-0.38%) | 28.91 | 29.28 | 3.52K |
| 2024-03-27 | 28.43 | 28.96 | ↑$0.53 (1.86%) | 28.43 | 28.99 | 3.13K |
| 2024-03-26 | 28.67 | 28.34 | ↓$0.33 (-1.14%) | 28.34 | 28.67 | 3.47K |
| 2024-03-25 | 29.02 | 28.50 | ↓$0.52 (-1.79%) | 28.50 | 29.08 | 1.36K |
| 2024-03-22 | 28.95 | 28.74 | ↓$0.21 (-0.72%) | 28.74 | 28.95 | 2.52K |
| 2024-03-21 | 29.63 | 29.26 | ↓$0.37 (-1.24%) | 29.26 | 29.63 | 3.01K |
| 2024-03-20 | 28.49 | 29.22 | ↑$0.73 (2.55%) | 28.44 | 29.22 | 2.06K |
| 2024-03-19 | 28.03 | 28.63 | ↑$0.60 (2.14%) | 28.03 | 28.84 | 5.57K |
| 2024-03-18 | 29.49 | 28.38 | ↓$1.11 (-3.76%) | 28.25 | 29.49 | 8.93K |
| 2024-03-15 | 29.11 | 29.18 | ↑$0.07 (0.23%) | 29.11 | 29.18 | 837 |
| 2024-03-14 | 29.66 | 28.79 | ↓$0.87 (-2.93%) | 28.47 | 29.68 | 5.60K |
Create an account or log in to view more rows.
$BBC let's gooooooo
$BBC I bought the dip
$BBC do what the markets tells you to do not the other way around
$BBC going green
$BBC MACD turned bullish
$BBC ready to explode
$BBC I blocked some bears and I liked it!
$BBC Waiting waiting waiting — you know for what !!! Announcement!!!
$BBC the best advice has been no stop losses. Would have cost a fortune!!!
$BBC we back boys