Virtus LifeSci Biotech Clinical Trials ETF

BBC
🏛️ usa →
26.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 25.89 26.81 25.87 26.81 0.0M
2025-09-25 26.06 26.06 25.59 25.65 0.0M
2025-09-24 25.75 26.13 25.75 26.08 0.0M
2025-09-23 25.41 25.53 25.20 25.25 0.0M
2025-09-22 24.58 25.42 24.58 25.40 0.0M
2025-09-19 25.14 25.18 24.54 24.57 0.0M
2025-09-18 24.59 25.26 24.59 25.26 0.0M
2025-09-17 24.43 24.92 24.12 24.14 0.0M
2025-09-16 24.12 24.31 24.12 24.12 0.0M
2025-09-15 24.06 24.06 23.81 24.00 0.0M
2025-09-12 24.62 24.72 24.12 24.12 0.0M
2025-09-11 24.38 24.73 24.38 24.71 0.0M
2025-09-10 24.70 24.70 24.15 24.20 0.0M
2025-09-09 24.35 24.61 24.15 24.60 0.0M
2025-09-08 24.71 24.72 24.27 24.38 0.0M
2025-09-05 23.78 24.53 23.69 24.38 0.0M
2025-09-04 23.58 23.61 23.05 23.50 0.0M
2025-09-03 23.53 23.89 23.28 23.51 0.0M
2025-09-02 22.86 23.40 22.83 23.20 0.0M
2025-08-29 22.97 23.00 22.43 22.70 0.0M
2025-08-28 23.02 23.51 22.81 22.87 0.0M
2025-08-27 22.85 23.10 22.80 22.93 0.0M
2025-08-26 22.65 22.88 22.51 22.88 0.0M
2025-08-25 23.12 23.14 22.48 22.48 0.0M
2025-08-22 22.81 23.53 22.74 23.08 0.0M
2025-08-21 22.12 22.64 22.12 22.64 0.0M
2025-08-20 22.21 22.21 21.83 22.18 0.0M
2025-08-19 22.64 22.64 22.07 22.08 0.0M
2025-08-18 22.99 23.06 22.79 22.79 0.0M
2025-08-15 22.70 22.99 22.62 22.95 0.0M
2025-08-14 22.25 22.59 22.21 22.57 0.0M
2025-08-13 22.01 22.70 21.94 22.52 0.0M
2025-08-12 21.48 21.80 21.41 21.75 0.0M
2025-08-11 20.96 21.19 20.87 21.06 0.0M
2025-08-08 21.08 21.08 20.93 21.04 0.0M
2025-08-07 21.62 21.62 20.91 21.02 0.0M
2025-08-06 21.53 21.58 21.22 21.56 0.0M
2025-08-05 21.67 22.02 21.63 21.98 0.0M
2025-08-04 21.38 21.79 21.22 21.73 0.0M
2025-08-01 21.23 21.57 21.18 21.45 0.0M
2025-07-31 22.04 22.13 21.60 21.66 0.0M
2025-07-30 22.34 22.72 21.94 22.13 0.1M
2025-07-29 22.05 22.22 21.77 21.86 0.0M
2025-07-28 22.70 22.78 22.27 22.40 0.0M
2025-07-25 21.92 22.33 21.83 22.23 0.0M
2025-07-24 22.43 22.51 22.09 22.29 0.1M
2025-07-23 22.02 22.58 21.80 22.43 0.1M
2025-07-22 21.64 21.72 21.37 21.71 0.1M
2025-07-21 21.80 22.25 21.61 21.64 0.0M
2025-07-18 22.15 22.31 21.61 21.61 0.0M
2025-07-17 21.78 22.04 21.73 21.88 0.0M
2025-07-16 21.41 21.60 21.09 21.60 0.0M
2025-07-15 21.68 21.76 21.00 21.07 0.0M
2025-07-14 21.31 21.81 21.30 21.70 0.0M
2025-07-11 21.35 21.45 21.19 21.19 0.0M
2025-07-10 21.45 21.60 21.02 21.53 0.0M
2025-07-09 20.61 21.69 20.61 21.59 0.1M
2025-07-08 20.23 20.55 20.21 20.33 0.2M
2025-07-07 20.33 20.33 19.87 19.99 0.0M
2025-07-03 20.27 20.39 20.08 20.32 0.0M
2025-07-02 19.43 20.41 19.43 20.19 0.0M
2025-07-01 19.25 19.96 19.15 19.46 0.0M
2025-06-30 19.49 19.60 19.31 19.32 0.0M
2025-06-27 19.75 19.79 19.31 19.41 0.0M
2025-06-26 19.70 19.74 19.44 19.74 0.0M
2025-06-25 20.09 20.09 19.35 19.81 0.1M
2025-06-24 19.49 19.98 19.35 19.84 0.1M
2025-06-23 19.20 19.37 18.77 19.19 0.0M
2025-06-20 19.75 19.75 19.02 19.32 0.0M
2025-06-18 19.50 19.94 19.31 19.58 0.0M
2025-06-17 19.95 19.99 19.45 19.47 0.0M
2025-06-16 20.12 20.12 19.62 19.86 0.0M
2025-06-13 20.07 20.15 19.62 19.85 0.0M
2025-06-12 20.12 20.38 19.97 20.19 0.0M
2025-06-11 20.98 20.98 20.17 20.22 0.0M
2025-06-10 20.50 20.93 20.40 20.65 0.0M
2025-06-09 20.56 20.73 20.03 20.34 0.1M
2025-06-06 20.18 20.69 20.18 20.53 0.1M
2025-06-05 19.68 19.91 19.25 19.76 0.0M
2025-06-04 19.78 19.80 19.47 19.58 0.0M
2025-06-03 18.94 19.84 18.94 19.65 0.1M
2025-06-02 18.56 19.04 18.31 19.01 0.1M
2025-05-30 18.51 18.51 17.90 18.19 0.0M
2025-05-29 17.90 18.60 17.90 18.52 0.0M
2025-05-28 17.88 18.05 17.76 17.79 0.0M
2025-05-27 18.04 18.13 17.67 17.72 0.1M
2025-05-23 17.87 18.10 17.84 18.09 0.0M
2025-05-22 18.03 18.34 17.92 18.24 0.0M
2025-05-21 18.62 18.65 17.92 18.10 0.0M
2025-05-20 18.21 18.88 18.00 18.74 0.1M
2025-05-19 17.75 18.10 17.46 18.05 0.0M
2025-05-16 17.41 17.89 17.41 17.75 0.0M
2025-05-15 17.06 17.50 16.85 17.50 0.0M
2025-05-14 17.81 17.83 16.94 17.22 0.0M
2025-05-13 18.10 18.10 17.45 17.61 0.1M
2025-05-12 17.92 18.39 17.73 17.93 0.1M
2025-05-09 17.95 18.17 17.28 17.28 0.1M
2025-05-08 17.10 17.93 16.76 17.55 0.1M
2025-05-07 17.27 17.27 16.86 16.97 0.1M
2025-05-06 18.88 18.88 17.14 17.15 0.2M
2025-05-05 19.30 19.54 19.00 19.00 0.2M
2025-05-02 19.51 19.94 19.47 19.55 0.1M
2025-05-01 18.71 19.35 18.68 19.08 0.0M
2025-04-30 18.28 19.24 18.28 19.09 0.1M
2025-04-29 18.60 18.87 18.35 18.69 0.0M
2025-04-28 18.50 18.81 18.32 18.56 0.0M
2025-04-25 18.44 18.55 18.14 18.33 0.1M
2025-04-24 18.23 18.71 18.23 18.66 0.1M
2025-04-23 18.63 18.98 18.25 18.25 0.2M
2025-04-22 17.46 18.01 17.40 17.89 0.1M
2025-04-21 16.60 17.50 16.60 17.17 0.3M
2025-04-17 16.35 16.72 16.28 16.64 0.1M
2025-04-16 16.45 16.48 16.04 16.22 0.0M
2025-04-15 16.54 16.83 16.30 16.48 0.0M
2025-04-14 16.15 16.48 15.80 16.40 0.1M
2025-04-11 14.92 15.70 14.73 15.70 0.2M
2025-04-10 14.94 15.01 14.17 14.84 0.1M
2025-04-09 13.97 15.68 13.42 15.28 0.2M
2025-04-08 15.67 15.83 14.00 14.14 0.1M
2025-04-07 14.82 15.62 14.10 15.04 0.1M
2025-04-04 15.91 15.99 15.21 15.32 0.1M
2025-04-03 16.63 16.70 16.17 16.40 0.2M
2025-04-02 16.37 17.37 16.37 17.25 0.1M
2025-04-01 17.49 17.49 16.50 16.53 0.1M
2025-03-31 18.23 18.23 17.29 17.54 0.3M
2025-03-28 19.08 19.08 18.57 18.66 0.1M
2025-03-27 19.10 19.16 18.87 19.07 0.0M
2025-03-26 19.31 19.33 18.59 18.73 0.1M
2025-03-25 20.05 20.05 19.24 19.36 0.0M
2025-03-24 19.85 20.10 19.71 20.03 0.1M
2025-03-21 19.51 19.83 19.50 19.55 0.0M
2025-03-20 19.77 20.22 19.71 19.98 0.3M
2025-03-19 19.71 20.07 19.47 19.98 0.1M
2025-03-18 19.89 19.89 19.45 19.59 0.0M
2025-03-17 19.79 20.26 19.76 20.14 0.0M
2025-03-14 20.08 20.21 19.94 19.96 0.0M
2025-03-13 20.45 20.45 19.59 19.68 0.0M
2025-03-12 20.05 20.38 20.01 20.27 0.0M
2025-03-11 19.26 19.78 18.89 19.73 0.0M
2025-03-10 19.66 19.89 19.21 19.37 0.0M
2025-03-07 19.95 20.38 19.95 20.09 0.0M
2025-03-06 19.63 20.28 19.63 20.14 0.0M
2025-03-05 19.43 20.02 19.36 20.02 0.0M
2025-03-04 18.79 19.62 18.77 19.36 0.0M
2025-03-03 20.02 20.02 19.18 19.18 0.0M
2025-02-28 19.81 20.34 19.78 20.34 0.0M
2025-02-27 20.72 20.72 20.07 20.07 0.0M
2025-02-26 20.75 20.75 20.26 20.42 0.0M
2025-02-25 20.80 20.80 20.19 20.41 0.0M
2025-02-24 21.59 21.59 20.95 20.95 0.0M
2025-02-21 22.38 22.38 21.69 21.75 0.0M
2025-02-20 22.10 22.16 22.00 22.15 0.0M
2025-02-19 22.16 22.34 22.16 22.21 0.0M
2025-02-18 22.80 22.86 22.09 22.09 0.0M
2025-02-14 22.21 22.56 22.18 22.33 0.0M
2025-02-13 21.68 21.90 21.63 21.88 0.0M
2025-02-12 20.93 21.65 20.93 21.65 0.0M
2025-02-11 21.67 21.67 21.23 21.31 0.0M
2025-02-10 22.54 22.54 21.99 21.99 0.0M
2025-02-07 23.37 23.37 22.54 22.54 0.0M
2025-02-06 23.81 23.86 23.49 23.49 0.0M
2025-02-05 23.16 23.85 23.14 23.85 0.0M
2025-02-04 22.59 23.06 22.59 23.06 0.0M
2025-02-03 22.22 22.84 22.22 22.48 0.0M
2025-01-31 23.17 23.17 22.97 23.02 0.0M
2025-01-30 23.28 23.42 23.00 23.27 0.0M
2025-01-29 22.87 22.96 22.87 22.94 0.0M
2025-01-28 22.68 22.99 22.68 22.98 0.0M
2025-01-27 23.64 23.64 22.96 23.00 0.0M
2025-01-24 23.16 23.16 22.91 22.97 0.0M
2025-01-23 22.51 23.23 22.51 23.18 0.0M
2025-01-22 22.55 22.85 22.54 22.81 0.0M
2025-01-21 22.25 22.58 22.03 22.46 0.0M
2025-01-17 21.93 21.99 21.74 21.83 0.0M
2025-01-16 21.76 21.82 21.70 21.82 0.0M
2025-01-15 21.96 22.29 21.83 22.24 0.0M
2025-01-14 22.10 22.10 21.41 21.51 0.0M
2025-01-13 22.28 22.28 21.65 22.09 0.0M
2025-01-10 23.91 23.91 22.58 22.67 0.0M
2025-01-08 24.81 24.81 24.26 24.27 0.0M
2025-01-07 24.97 25.28 24.65 24.65 0.0M
2025-01-06 25.10 25.16 24.71 24.71 0.0M
2025-01-03 24.77 24.92 24.77 24.92 0.0M
2025-01-02 24.13 24.70 24.13 24.30 0.0M