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
2023-12-29 24.74 24.81 24.43 24.45 0.0M
2023-12-28 24.91 25.17 24.82 24.93 0.0M
2023-12-27 24.55 25.00 24.55 24.81 0.0M
2023-12-26 23.87 24.56 23.87 24.56 0.0M
2023-12-22 23.81 23.91 23.60 23.63 0.0M
2023-12-21 22.73 22.80 22.66 22.76 0.0M
2023-12-20 22.76 23.23 22.24 22.24 0.0M
2023-12-19 22.43 23.15 22.43 23.15 0.0M
2023-12-18 22.50 22.57 22.50 22.52 0.0M
2023-12-15 22.67 22.85 22.67 22.85 0.0M
2023-12-14 22.42 22.61 22.30 22.60 0.0M
2023-12-13 21.17 21.97 20.93 21.97 0.0M
2023-12-12 20.80 21.08 20.80 21.08 0.0M
2023-12-11 21.03 21.03 20.65 20.77 0.0M
2023-12-08 21.25 21.55 21.22 21.24 0.0M
2023-12-07 21.02 21.23 21.02 21.23 0.0M
2023-12-06 20.58 21.15 20.58 20.87 0.0M
2023-12-05 20.64 20.64 20.57 20.57 0.0M
2023-12-04 20.66 20.68 20.18 20.63 0.0M
2023-12-01 20.15 20.20 20.15 20.20 0.0M
2023-11-30 19.67 19.67 19.62 19.62 0.0M
2023-11-29 19.55 19.84 19.42 19.42 0.0M
2023-11-28 19.11 19.20 19.10 19.20 0.0M
2023-11-27 19.05 19.14 18.98 19.14 0.0M
2023-11-24 18.77 19.20 18.77 19.20 0.0M
2023-11-22 18.79 18.90 18.79 18.90 0.0M
2023-11-21 18.76 18.76 18.76 18.76 0.0M
2023-11-20 19.00 19.55 19.00 19.29 0.0M
2023-11-17 18.40 19.16 18.40 19.12 0.0M
2023-11-16 18.73 18.73 18.10 18.40 0.0M
2023-11-15 18.71 18.71 18.71 18.71 0.0M
2023-11-14 18.22 18.42 18.18 18.42 0.0M
2023-11-13 16.91 17.40 16.91 17.40 0.0M
2023-11-10 17.44 17.45 17.03 17.36 0.0M
2023-11-09 18.41 18.46 17.49 17.49 0.0M
2023-11-08 19.02 19.02 18.45 18.50 0.0M
2023-11-07 18.92 19.15 18.92 19.15 0.0M
2023-11-06 19.24 19.26 18.79 18.79 0.0M
2023-11-03 18.50 19.44 18.50 19.37 0.0M
2023-11-02 18.21 18.46 18.13 18.36 0.0M
2023-11-01 17.92 18.11 17.92 18.11 0.0M
2023-10-31 17.50 17.86 17.50 17.86 0.0M
2023-10-30 17.37 17.37 17.12 17.34 0.0M
2023-10-27 17.38 17.38 16.88 16.88 0.0M
2023-10-26 17.37 17.44 17.37 17.38 0.0M
2023-10-25 17.30 17.31 17.28 17.28 0.0M
2023-10-24 17.76 17.76 17.63 17.68 0.0M
2023-10-23 17.19 17.31 17.17 17.17 0.0M
2023-10-20 17.54 17.54 17.54 17.54 0.0M
2023-10-19 17.73 17.73 17.62 17.62 0.0M
2023-10-18 18.09 18.09 18.09 18.09 0.0M
2023-10-17 18.86 18.86 18.60 18.60 0.0M
2023-10-16 18.39 18.58 18.37 18.58 0.0M
2023-10-13 18.23 18.52 18.13 18.52 0.0M
2023-10-12 18.86 18.86 18.34 18.34 0.0M
2023-10-11 19.10 19.10 19.02 19.02 0.0M
2023-10-10 19.45 19.58 19.45 19.55 0.0M
2023-10-09 19.28 19.34 19.27 19.34 0.0M
2023-10-06 19.59 19.83 19.57 19.57 0.0M
2023-10-05 18.89 19.58 18.85 19.58 0.0M
2023-10-04 18.60 18.75 18.58 18.75 0.0M
2023-10-03 18.57 19.01 18.57 19.01 0.0M
2023-10-02 18.89 18.89 18.84 18.84 0.0M
2023-09-29 19.61 19.62 19.56 19.62 0.0M
2023-09-28 19.39 19.61 19.30 19.61 0.0M
2023-09-27 19.72 19.72 19.62 19.62 0.0M
2023-09-26 19.87 19.87 19.49 19.49 0.0M
2023-09-25 19.25 19.27 19.25 19.27 0.0M
2023-09-22 19.76 19.76 19.64 19.64 0.0M
2023-09-21 19.78 19.95 19.61 19.92 0.0M
2023-09-20 20.41 20.41 19.99 19.99 0.0M
2023-09-19 20.59 20.59 20.42 20.54 0.0M
2023-09-18 20.73 20.74 20.62 20.62 0.0M
2023-09-15 21.07 21.07 21.03 21.03 0.0M
2023-09-14 21.03 21.23 21.03 21.13 0.0M
2023-09-13 21.46 21.46 21.12 21.12 0.0M
2023-09-12 21.56 21.56 21.39 21.40 0.0M
2023-09-11 21.50 21.50 21.38 21.38 0.0M
2023-09-08 21.30 21.32 21.14 21.14 0.0M
2023-09-07 21.35 21.35 21.14 21.24 0.0M
2023-09-06 21.46 21.46 21.25 21.42 0.0M
2023-09-05 21.96 21.96 21.47 21.47 0.0M
2023-09-01 21.87 21.93 21.87 21.93 0.0M
2023-08-31 21.69 21.69 21.47 21.47 0.0M
2023-08-30 21.60 21.68 21.56 21.66 0.0M
2023-08-29 21.57 21.71 21.55 21.64 0.0M
2023-08-28 21.50 21.55 21.46 21.55 0.0M
2023-08-25 21.32 21.52 21.32 21.52 0.0M
2023-08-24 21.28 21.35 21.28 21.29 0.0M
2023-08-23 21.95 21.95 21.71 21.71 0.0M
2023-08-22 21.45 21.60 21.36 21.60 0.0M
2023-08-21 20.99 21.49 20.99 21.49 0.0M
2023-08-18 21.25 21.25 21.21 21.21 0.0M
2023-08-17 21.09 21.09 20.99 20.99 0.0M
2023-08-16 21.73 21.73 21.27 21.27 0.0M
2023-08-15 21.73 21.73 21.73 21.73 0.0M
2023-08-14 21.91 22.10 21.91 22.07 0.0M
2023-08-11 22.49 22.49 22.27 22.27 0.0M
2023-08-10 22.49 22.60 22.36 22.36 0.0M
2023-08-09 22.07 22.19 22.00 22.11 0.0M
2023-08-08 22.16 22.16 21.85 22.07 0.0M
2023-08-07 22.75 22.75 22.02 22.02 0.0M
2023-08-04 23.10 23.10 23.10 23.10 0.0M
2023-08-03 23.35 23.35 23.25 23.25 0.0M
2023-08-02 23.30 23.43 23.28 23.43 0.0M
2023-08-01 23.74 23.86 23.70 23.86 0.0M
2023-07-31 23.93 24.08 23.92 24.08 0.0M
2023-07-28 23.66 23.72 23.66 23.67 0.0M
2023-07-27 23.31 23.33 22.83 22.88 0.0M
2023-07-26 23.42 23.58 23.42 23.45 0.0M
2023-07-25 23.63 23.70 23.45 23.45 0.0M
2023-07-24 24.05 24.07 23.79 23.79 0.0M
2023-07-21 24.22 24.49 24.13 24.33 0.0M
2023-07-20 24.41 24.52 24.24 24.29 0.0M
2023-07-19 24.84 24.89 24.79 24.79 0.0M
2023-07-18 24.83 24.84 24.58 24.66 0.0M
2023-07-17 24.15 24.94 24.15 24.63 0.0M
2023-07-14 24.22 24.33 24.15 24.15 0.0M
2023-07-13 24.49 24.69 24.49 24.69 0.0M
2023-07-12 24.63 24.63 24.50 24.52 0.0M
2023-07-11 24.27 24.35 24.21 24.34 0.0M
2023-07-10 23.85 24.49 23.85 24.40 0.0M
2023-07-07 23.82 23.82 23.79 23.79 0.0M
2023-07-06 23.36 23.66 23.36 23.59 0.0M
2023-07-05 24.07 24.07 23.97 23.97 0.0M
2023-07-03 23.97 23.97 23.97 23.97 0.0M
2023-06-30 23.92 23.97 23.87 23.96 0.0M
2023-06-29 23.63 23.66 23.55 23.55 0.0M
2023-06-28 24.04 24.08 24.04 24.08 0.0M
2023-06-27 23.50 23.67 23.50 23.65 0.0M
2023-06-26 24.32 24.32 23.67 23.67 0.0M
2023-06-23 24.60 24.60 24.26 24.40 0.0M
2023-06-22 25.05 25.05 24.79 24.79 0.0M
2023-06-21 25.13 25.13 25.05 25.05 0.0M
2023-06-20 25.00 25.47 24.78 25.45 0.0M
2023-06-16 25.58 25.58 25.24 25.24 0.0M
2023-06-15 25.53 25.80 25.53 25.68 0.0M
2023-06-14 26.27 26.27 25.72 25.89 0.0M
2023-06-13 26.52 26.52 26.43 26.43 0.0M
2023-06-12 25.64 25.65 25.64 25.65 0.0M
2023-06-09 25.76 25.76 25.32 25.35 0.0M
2023-06-08 25.81 25.81 25.47 25.69 0.0M
2023-06-07 25.74 25.86 25.74 25.86 0.0M
2023-06-06 25.30 25.80 25.30 25.80 0.0M
2023-06-05 24.89 25.26 24.79 25.23 0.0M
2023-06-02 24.64 24.99 24.64 24.99 0.0M
2023-06-01 24.75 24.76 24.62 24.62 0.0M
2023-05-31 23.77 24.37 23.77 24.33 0.0M
2023-05-30 24.72 24.72 23.94 24.02 0.0M
2023-05-26 24.24 24.40 24.18 24.40 0.0M
2023-05-25 24.69 24.69 24.12 24.12 0.0M
2023-05-24 24.92 25.03 24.91 25.03 0.0M
2023-05-23 25.47 25.47 25.38 25.38 0.0M
2023-05-22 25.11 25.24 25.11 25.20 0.0M
2023-05-19 24.26 24.68 24.26 24.51 0.0M
2023-05-18 24.44 24.44 24.17 24.17 0.0M
2023-05-17 24.55 24.55 24.55 24.55 0.0M
2023-05-16 24.32 24.53 24.32 24.50 0.0M
2023-05-15 25.01 25.39 25.01 25.18 0.0M
2023-05-12 24.68 24.68 24.42 24.50 0.0M
2023-05-11 24.80 24.80 24.72 24.78 0.0M
2023-05-10 25.34 25.34 24.90 25.21 0.0M
2023-05-09 25.29 25.29 25.25 25.26 0.0M
2023-05-08 24.70 24.80 24.68 24.80 0.0M
2023-05-05 24.86 24.96 24.86 24.92 0.0M
2023-05-04 23.81 24.24 23.81 24.24 0.0M
2023-05-03 23.68 24.04 23.67 24.04 0.0M
2023-05-02 23.06 23.14 23.06 23.14 0.0M
2023-05-01 23.63 23.84 23.63 23.64 0.0M
2023-04-28 22.94 23.02 22.94 23.02 0.0M
2023-04-27 22.83 22.83 22.71 22.71 0.0M
2023-04-26 22.97 23.01 22.85 22.85 0.0M
2023-04-25 23.66 23.66 23.00 23.00 0.0M
2023-04-24 23.72 23.72 23.33 23.48 0.0M
2023-04-21 23.81 23.90 23.81 23.90 0.0M
2023-04-20 23.28 23.28 23.28 23.28 0.0M
2023-04-19 23.32 23.77 23.32 23.67 0.0M
2023-04-18 23.24 23.36 23.22 23.36 0.0M
2023-04-17 23.20 23.49 23.20 23.49 0.0M
2023-04-14 22.34 22.34 21.87 21.93 0.0M
2023-04-13 22.66 22.72 22.55 22.55 0.0M
2023-04-12 21.69 21.79 21.32 21.32 0.0M
2023-04-11 21.76 21.76 21.67 21.67 0.0M
2023-04-10 21.87 21.87 21.25 21.52 0.0M
2023-04-06 21.51 21.73 21.48 21.73 0.0M
2023-04-05 21.26 21.31 21.20 21.24 0.0M
2023-04-04 22.11 22.11 21.32 21.55 0.0M
2023-04-03 22.48 22.48 22.22 22.22 0.0M
2023-03-31 22.02 22.02 21.92 21.92 0.0M
2023-03-30 21.89 21.89 21.48 21.62 0.0M
2023-03-29 21.89 22.10 21.84 22.07 0.0M
2023-03-28 21.62 21.62 21.45 21.45 0.0M
2023-03-27 21.59 21.72 21.59 21.72 0.0M
2023-03-24 21.24 21.35 21.08 21.35 0.0M
2023-03-23 21.78 21.78 21.49 21.49 0.0M
2023-03-22 22.08 22.08 21.52 21.52 0.0M
2023-03-21 22.62 22.62 22.53 22.53 0.0M
2023-03-20 22.57 22.67 22.57 22.67 0.0M
2023-03-17 22.72 22.72 22.48 22.65 0.0M
2023-03-16 23.11 23.11 23.11 23.11 0.0M
2023-03-15 23.04 23.09 23.04 23.09 0.0M
2023-03-14 23.63 23.63 23.39 23.47 0.0M
2023-03-13 21.96 23.22 21.96 23.22 0.0M
2023-03-10 22.50 22.61 21.99 22.61 0.0M
2023-03-09 23.70 23.70 23.53 23.53 0.0M
2023-03-08 24.38 24.48 24.38 24.46 0.0M
2023-03-07 24.77 24.81 24.69 24.69 0.0M
2023-03-06 25.26 25.26 24.71 24.71 0.0M
2023-03-03 24.73 25.52 24.73 25.26 0.0M
2023-03-02 24.82 25.03 24.82 25.03 0.0M
2023-03-01 25.20 25.36 25.20 25.26 0.0M
2023-02-28 24.74 24.99 24.74 24.99 0.0M
2023-02-27 24.82 24.84 24.76 24.77 0.0M
2023-02-24 24.79 24.79 24.70 24.70 0.0M
2023-02-23 25.44 25.45 25.44 25.45 0.0M
2023-02-22 25.46 25.59 25.34 25.46 0.0M
2023-02-21 26.17 26.17 25.23 25.23 0.0M
2023-02-17 26.31 26.61 26.31 26.61 0.0M
2023-02-16 25.95 26.10 25.87 25.87 0.0M
2023-02-15 26.11 26.32 25.98 26.32 0.0M
2023-02-14 26.69 26.69 26.22 26.37 0.0M
2023-02-13 26.20 26.53 26.19 26.33 0.0M
2023-02-10 26.70 26.70 26.57 26.57 0.0M
2023-02-09 27.09 27.09 26.77 26.77 0.0M
2023-02-08 27.39 27.39 27.18 27.18 0.0M
2023-02-07 27.53 27.89 27.33 27.89 0.0M
2023-02-06 28.06 28.06 27.81 27.89 0.0M
2023-02-03 28.52 28.52 28.16 28.16 0.0M
2023-02-02 28.37 28.74 28.26 28.53 0.0M
2023-02-01 27.74 28.06 27.45 27.94 0.0M
2023-01-31 27.63 27.63 27.63 27.63 0.0M
2023-01-30 27.42 27.57 27.08 27.08 0.0M
2023-01-27 27.80 27.87 27.49 27.78 0.0M
2023-01-26 27.47 27.47 27.25 27.25 0.0M
2023-01-25 26.90 27.51 26.90 27.29 0.0M
2023-01-24 27.20 27.62 27.20 27.58 0.0M
2023-01-23 27.25 27.34 27.07 27.16 0.0M
2023-01-20 26.51 26.98 26.51 26.98 0.0M
2023-01-19 26.27 26.45 26.27 26.45 0.0M
2023-01-18 27.27 27.63 26.46 26.58 0.0M
2023-01-17 27.00 27.07 26.98 26.98 0.0M
2023-01-13 27.06 27.70 26.84 27.37 0.0M
2023-01-12 25.63 27.09 25.63 27.09 0.0M
2023-01-11 25.28 25.58 25.28 25.58 0.0M
2023-01-10 25.03 25.32 24.98 25.32 0.0M
2023-01-09 24.98 25.02 24.64 24.68 0.0M
2023-01-06 24.59 25.07 24.59 24.81 0.0M
2023-01-05 24.84 24.85 24.48 24.48 0.0M
2023-01-04 25.14 25.14 25.14 25.14 0.0M
2023-01-03 24.67 24.67 24.38 24.56 0.0M