Virtus LifeSci Biotech Clinical Trials ETF Historical Data - BBC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.27	4.84178421655	26.23	27.75	25.91	3758	26.94662917	SP
4	-1.98	-6.71641791045	29.48	31.65	25.81	2427	27.92205556	SP
12	0.43	1.58847432582	27.07	31.65	25.81	1890	28.25699296	SP
26	0.51	1.88958873657	26.99	31.65	24.33	2416	27.4306292	SP
52	8.45	44.3569553806	19.05	31.99	18.98	2934	27.3000692	SP
156	-14.08	-33.8624338624	41.58	41.58	16.88	2910	26.31903468	SP
260	-3.67	-11.774141803	31.17	62.6	16.88	8984	37.9198488	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732750200	27.6981	0.43	1.58	27.48	27.75	27.37	2272
1732663800	27.2685	0.03	0.10	27.3	27.3	27.1105	1167
1732577400	27.2407	0.4	1.47	27.14	27.67	27.12	11081
1732318200	26.8454	0.72	2.77	26.245	26.91	26.245	2294
1732231800	26.1212	-0.04	-0.17	26.19	26.32	25.91	1861
1732145400	26.1656	-0.18	-0.67	26.23	26.346	26	2389
1732059000	26.3412	0.24	0.93	26.13	26.3412	25.81	2968
1731972600	26.0995	-0.43	-1.62	26.83	26.83	26.0925	2466
1731713400	26.5301	-1.82	-6.43	28.35	28.35	26.53	5803
1731627000	28.3524	-0.93	-3.17	29.25	29.25	28.3524	1822
1731540600	29.2802	-0.55	-1.84	30.07	30.48	29.2802	2962
1731454200	29.8282	-1.51	-4.81	30.97	30.97	29.8282	2730
1731367800	31.3362	0.29	0.93	31.65	31.65	31.3362	1597
1731108600	31.0476	0.32	1.06	30.75	31.0476	30.75	945
1731022200	30.7231	0.12	0.40	30.84	30.845	30.66	2700
1730935800	30.6019	1.06	3.60	30.49	30.6019	29.945	688
1730849400	29.5398	0.3	1.03	29.19	29.5398	28.89	1224
1730763000	29.24	0.45	1.56	28.71	29.41	28.71	473
1730500200	28.7917	0.36	1.28	28.66	28.7917	28.6	1181
1730413800	28.4291	-0.58	-1.99	29.04	29.04	28.4291	1712
1730327400	29.0063	-0.55	-1.87	29.48	29.48	29.0063	2080
1730241000	29.56	-0.14	-0.47	29.53	29.62	29.39	1211
1730154600	29.7	0.52	1.79	29.54	29.89	29.54	1608
1729895400	29.1769	-0.07	-0.25	29.17	29.41	29.17	390
1729809000	29.2487	-0.15	-0.51	29.44	29.44	29.2487	705
1729722600	29.4	-0.5	-1.66	29.64	29.64	29.31	2321
1729636200	29.895	0.01	0.04	29.62	29.895	29.62	438
1729549800	29.8822	-0.67	-2.19	30.39	30.39	29.81	1148
1729290600	30.5503	0.34	1.11	30.24	30.56	30.24	1695
1729204200	30.2138	-0.22	-0.73	30.47	30.47	30.11	2226
1729117800	30.4358	0.95	3.21	29.57	30.45	29.57	2657
1729031400	29.4885	0.23	0.77	29.31	29.4901	29.08	2125
1728945000	29.2622	0.56	1.96	28.71	29.27	28.64	1747
1728685800	28.7	1.1	3.99	27.57	28.7	27.57	1566
1728599400	27.5978	-0.16	-0.56	27.15	27.5978	27.15	762
1728513000	27.7546	-0.39	-1.39	28.15	28.15	27.7546	6374
1728426600	28.1468	0.44	1.60	27.67	28.35	27.67	4719
1728340200	27.7049	0	0.00	27.97	28.09	27.6	4017
1728081000	27.7042	0.49	1.80	27.66	27.7042	27.5315	594
1727994600	27.2148	-0.36	-1.32	27.26	27.27	27.2148	501
1727908200	27.5789	0.05	0.18	27.31	27.5789	27.05	2492
1727821800	27.5306	-0.41	-1.47	27.79	27.79	27.22	3195
1727735400	27.9405	0.06	0.20	27.68	28.13	27.68	1554
1727476200	27.8853	-0.03	-0.10	28.15	28.15	27.8853	75
1727389800	27.9134	0.15	0.55	28.15	28.15	27.74	1061
1727303400	27.7619	-0.44	-1.58	28.21	28.29	27.7619	643
1727217000	28.2067	0.16	0.55	28.2	28.2067	27.893	1848
1727130600	28.0515	-1.14	-3.89	29.28	29.28	28.0515	300
1726871400	29.1874	-0.2	-0.68	29.34	29.34	29.1	931
1726785000	29.3858	0.77	2.70	29.6	29.97	29.17	2370
1726698600	28.6134	0.22	0.76	28.56	29.3	28.56	1016
1726612200	28.3962	-0.21	-0.73	28.69	28.69	28.3962	1161
1726525800	28.6044	-0.33	-1.14	29.1	29.1	28.57	895
1726266600	28.9337	0.96	3.42	28.27	28.9337	28.27	207
1726180200	27.9782	-0.1	-0.36	28.24	28.24	27.9782	1056
1726093800	28.0786	-0.02	-0.06	28.1	28.1	27.85	1481
1726007400	28.0968	0.47	1.69	28.02	28.0968	27.56	3551
1725921000	27.631	0.97	3.62	27.02	27.75	27.02	3046
1725661800	26.6655	-0.53	-1.95	27.06	27.06	26.43	409
1725575400	27.1954	0.01	0.04	27.27	27.27	27.1954	465
1725489000	27.1835	0.15	0.57	27.07	27.24	26.948	723
1725402600	27.03	-0.99	-3.54	27.73	28.05	26.88	2623
1725057000	28.0229	0.26	0.93	27.91	28.0229	27.91	410
1724970600	27.7647	0.15	0.54	27.85	28.27	27.7647	1998
1724884200	27.615	-0.25	-0.90	27.64	27.64	27.42	1365

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Virtus LifeSci Biotech Clinical Trials ETF (BBC)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Virtus LifeSci Biotech Clinical Trials ETF (BBC) Historical

Virtus LifeSci Biotech Clinical Trials ETF (BBC)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%