BBC - Virtus LifeSci Biotech Clinical Trials ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201927.3727.3727.2627.2827.28700
Sep 19, 201927.3127.6827.2127.2127.212,800
Sep 18, 201927.2527.4027.1927.4027.40600
Sep 17, 201927.3727.5827.3727.5827.58400
Sep 16, 201927.5627.7627.5627.7627.761,000
Sep 13, 201927.5527.5527.2327.2327.23400
Sep 12, 201927.6927.6927.3727.5127.511,600
Sep 11, 201927.8228.0727.5828.0728.074,000
Sep 10, 201926.8827.4126.8427.4127.4112,700
Sep 09, 201926.5526.8026.3326.4526.455,500
Sep 06, 201926.6726.9426.6126.6126.611,100
Sep 05, 201926.3126.8126.3126.7726.775,700
Sep 04, 201925.7026.0325.6426.0326.038,800
Sep 03, 201926.4226.4225.8925.8925.89800
Aug 30, 201926.7926.8526.4226.5026.502,400
Aug 29, 201926.5026.8026.5026.7726.773,200
Aug 28, 201926.0026.4525.9826.4126.411,000
Aug 27, 201926.5126.5125.8225.8225.82500
Aug 26, 201926.1526.2525.8826.2226.223,300
Aug 23, 201926.3326.7825.7525.7825.783,000
Aug 22, 201926.6726.8326.6726.7126.71900
Aug 21, 201927.2827.4027.2827.3727.373,700
Aug 20, 201927.0627.4027.0627.2127.212,300
Aug 19, 201927.1527.4527.0027.4227.424,600
Aug 16, 201926.6426.8826.6126.8826.882,200
Aug 15, 201926.4826.5326.1526.1526.155,700
Aug 14, 201926.6526.6926.5626.6426.646,800
Aug 13, 201926.8327.0526.8127.0527.053,000
Aug 12, 201926.6126.8026.6126.6426.64900
Aug 09, 201927.1327.1526.8326.9726.972,900
Aug 08, 201926.7627.2126.7627.1527.152,400
Aug 07, 201926.4026.6126.3626.4926.495,200
Aug 06, 201926.1826.4525.8826.4526.453,800
Aug 05, 201926.0826.1725.7325.8425.844,900
Aug 02, 201927.0027.0026.5826.6026.601,800
Aug 01, 201927.7328.1027.5027.5027.505,200
Jul 31, 201928.2428.4827.8127.8427.843,600
Jul 30, 201927.5628.1527.4428.1528.154,000
Jul 29, 201927.5727.8027.5727.8027.802,000
Jul 26, 201927.8328.0627.7428.0628.062,300
Jul 25, 201927.7527.8827.5627.5627.562,000
Jul 24, 201927.6228.1327.6228.1328.13900
Jul 23, 201928.1628.1627.8627.8627.863,600
Jul 22, 201928.0928.2528.0628.2228.222,100
Jul 19, 201928.3328.3527.9527.9527.951,900
Jul 18, 201928.0528.3528.0028.3528.353,300
Jul 17, 201928.1428.3328.1428.1728.173,000
Jul 16, 201928.4228.4828.3128.3128.311,400
Jul 15, 201928.4428.5928.4328.5028.503,500
Jul 12, 201928.3128.5328.2128.4928.494,800
Jul 11, 201928.9528.9528.3628.3628.364,400
Jul 10, 201928.8229.0328.6628.7528.753,200
Jul 09, 201928.3328.8528.2528.7628.7611,100
Jul 08, 201928.7528.7528.3028.3528.354,200
Jul 05, 201929.2729.4328.8228.8428.843,900
Jul 03, 201928.7229.2828.7229.2829.284,800
Jul 02, 201928.8828.8828.6028.8228.822,300
Jul 01, 201929.3329.3329.0229.1529.154,500
Jun 28, 201928.3728.8028.2928.8028.806,100
Jun 27, 201927.5028.2227.5028.2228.222,400
Jun 26, 201927.6127.6127.3227.3227.321,500
Jun 25, 201927.9128.1827.6827.6827.683,000
Jun 24, 201928.4828.4827.6527.6527.653,200
Jun 21, 201927.8928.3427.8328.3428.341,100
Jun 20, 201928.4828.7628.1728.2328.232,700
Jun 19, 201928.2928.3428.1728.2728.272,200
Jun 18, 201928.1228.4228.0928.3328.338,600
Jun 17, 201926.9228.0026.9227.9327.935,300
Jun 14, 201927.0527.1326.6926.6926.692,800
Jun 13, 201926.6326.9626.5926.9626.9610,200
Jun 12, 201926.4426.6526.2826.6326.631,300
Jun 11, 201927.0927.0926.3926.3926.391,300
Jun 10, 201927.5627.5627.1827.1827.185,100
Jun 07, 201926.7527.2526.5627.2527.25800
Jun 06, 201926.9826.9826.4026.5526.551,000
Jun 05, 201927.0127.2027.0027.0127.015,600
Jun 04, 201927.0827.2426.8927.2427.241,600
Jun 03, 201926.5126.9426.5126.6926.694,800
May 31, 201926.7226.7226.4526.4926.497,000
May 30, 201927.5027.5026.9226.9626.963,200
May 29, 201927.1627.4827.1627.4227.423,800
May 28, 201927.6827.8427.6627.6827.681,800
May 24, 201927.8327.8327.6527.7427.743,700
May 23, 201927.4827.4827.0527.3527.356,500
May 22, 201927.8227.8327.7027.7027.701,000
May 21, 201927.2627.8927.2627.8927.892,300
May 20, 201927.4427.4627.2827.2827.281,100
May 17, 201928.0028.0027.7527.7527.751,100
May 16, 201928.4328.4328.1928.1928.191,000
May 15, 201927.4127.7627.4127.7627.761,100
May 14, 201927.1927.6127.0027.5427.542,800
May 13, 201927.2727.3027.0227.0227.025,400
May 10, 201927.6828.3227.6828.1728.171,700
May 09, 201927.9328.0627.4828.0328.032,300
May 08, 201927.8428.3327.8428.2328.233,800
May 07, 201928.8928.8927.8228.0428.043,000
May 06, 201927.8429.0427.7729.0429.045,500
May 03, 201927.9128.3027.8228.3028.306,500
May 02, 201927.2127.9326.6627.5627.5610,600
May 01, 201927.6627.7027.3127.3127.314,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...