Virtus LifeSci Biotech Products ETF (BBP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 53.26 | 53.28 | 53.28 | 53.28 | 53.28 | 236 |
| 29 Apr 2024 | 53.50 | 53.55 | 53.41 | 53.45 | 53.45 | 2,100 |
| 26 Apr 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 100 |
| 25 Apr 2024 | 51.29 | 51.49 | 51.14 | 51.49 | 51.49 | 400 |
| 24 Apr 2024 | 52.63 | 52.63 | 52.29 | 52.29 | 52.29 | 400 |
| 23 Apr 2024 | 52.72 | 52.84 | 52.39 | 52.39 | 52.39 | 1,500 |
| 22 Apr 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | 200 |
| 19 Apr 2024 | 50.43 | 50.96 | 50.43 | 50.96 | 50.96 | 400 |
| 18 Apr 2024 | 51.26 | 51.28 | 50.51 | 50.60 | 50.60 | 3,400 |
| 17 Apr 2024 | 52.03 | 52.03 | 51.69 | 51.69 | 51.69 | 400 |
| 16 Apr 2024 | 52.29 | 52.29 | 52.27 | 52.27 | 52.27 | 300 |
| 15 Apr 2024 | 52.86 | 52.86 | 52.38 | 52.38 | 52.38 | 900 |
| 12 Apr 2024 | 53.35 | 53.35 | 53.10 | 53.10 | 53.10 | 200 |
| 11 Apr 2024 | 54.48 | 54.85 | 54.05 | 54.78 | 54.78 | 2,700 |
| 10 Apr 2024 | 54.30 | 54.61 | 54.30 | 54.61 | 54.61 | 1,000 |
| 09 Apr 2024 | 55.02 | 55.27 | 55.02 | 55.27 | 55.27 | 300 |
| 08 Apr 2024 | 54.42 | 54.62 | 54.40 | 54.57 | 54.57 | 1,800 |
| 05 Apr 2024 | 55.03 | 55.10 | 54.42 | 54.78 | 54.78 | 3,100 |
| 04 Apr 2024 | 55.55 | 55.55 | 54.33 | 54.34 | 54.34 | 2,300 |
| 03 Apr 2024 | 55.10 | 55.10 | 55.00 | 55.00 | 55.00 | 1,300 |
| 02 Apr 2024 | 55.31 | 55.31 | 55.13 | 55.13 | 55.13 | 200 |
| 01 Apr 2024 | 56.75 | 56.75 | 55.91 | 56.32 | 56.32 | 4,600 |
| 28 Mar 2024 | 56.79 | 57.11 | 56.61 | 56.61 | 56.61 | 2,200 |
| 27 Mar 2024 | 55.55 | 56.41 | 55.41 | 56.38 | 56.38 | 5,800 |
| 26 Mar 2024 | 56.01 | 56.01 | 55.44 | 55.46 | 55.46 | 800 |
| 25 Mar 2024 | 55.75 | 55.91 | 55.75 | 55.82 | 55.82 | 1,200 |
| 22 Mar 2024 | 56.38 | 56.38 | 55.97 | 55.97 | 55.97 | 1,600 |
| 21 Mar 2024 | 57.16 | 57.16 | 56.63 | 56.63 | 56.63 | 1,500 |
| 20 Mar 2024 | 55.55 | 56.46 | 55.55 | 56.39 | 56.39 | 2,100 |
| 19 Mar 2024 | 55.76 | 56.15 | 55.76 | 56.13 | 56.13 | 1,100 |
| 18 Mar 2024 | 55.86 | 56.07 | 55.47 | 55.47 | 55.47 | 9,000 |
| 15 Mar 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 500 |
| 14 Mar 2024 | 55.94 | 55.94 | 55.28 | 55.77 | 55.77 | 1,100 |
| 13 Mar 2024 | 57.29 | 57.36 | 56.52 | 56.87 | 56.87 | 3,500 |
| 12 Mar 2024 | 57.41 | 57.41 | 56.86 | 56.86 | 56.86 | 1,400 |
| 11 Mar 2024 | 57.79 | 57.79 | 57.54 | 57.54 | 57.54 | 7,800 |
| 08 Mar 2024 | 58.55 | 58.55 | 57.00 | 57.36 | 57.36 | 5,300 |
| 07 Mar 2024 | 59.54 | 59.54 | 58.55 | 58.63 | 58.63 | 17,500 |
| 06 Mar 2024 | 59.06 | 59.11 | 58.55 | 58.71 | 58.71 | 4,900 |
| 05 Mar 2024 | 59.52 | 59.52 | 58.55 | 58.87 | 58.87 | 2,400 |
| 04 Mar 2024 | 60.95 | 60.95 | 59.30 | 59.56 | 59.56 | 3,000 |
| 01 Mar 2024 | 60.04 | 61.02 | 60.04 | 60.64 | 60.64 | 2,300 |
| 29 Feb 2024 | 61.26 | 61.26 | 59.72 | 59.72 | 59.72 | 2,800 |
| 28 Feb 2024 | 63.07 | 63.07 | 61.45 | 61.51 | 61.51 | 2,500 |
| 27 Feb 2024 | 63.25 | 63.25 | 63.13 | 63.13 | 63.13 | 700 |
| 26 Feb 2024 | 60.85 | 61.27 | 60.78 | 61.26 | 61.26 | 2,500 |
| 23 Feb 2024 | 59.94 | 60.47 | 59.82 | 60.47 | 60.47 | 2,100 |
| 22 Feb 2024 | 59.76 | 59.85 | 59.18 | 59.69 | 59.69 | 15,800 |
| 21 Feb 2024 | 59.26 | 60.04 | 58.70 | 59.67 | 59.67 | 6,100 |
| 20 Feb 2024 | 59.78 | 59.87 | 58.85 | 59.10 | 59.10 | 5,600 |
| 16 Feb 2024 | 60.43 | 60.56 | 60.15 | 60.30 | 60.30 | 8,000 |
| 15 Feb 2024 | 60.14 | 60.59 | 60.14 | 60.59 | 60.59 | 700 |
| 14 Feb 2024 | 58.88 | 59.75 | 58.69 | 59.73 | 59.73 | 2,100 |
| 13 Feb 2024 | 59.33 | 59.33 | 58.16 | 58.16 | 58.16 | 14,900 |
| 12 Feb 2024 | 59.84 | 60.21 | 59.71 | 60.17 | 60.17 | 1,400 |
| 09 Feb 2024 | 59.23 | 59.30 | 59.23 | 59.30 | 59.30 | 1,100 |
| 08 Feb 2024 | 57.70 | 58.39 | 57.70 | 58.22 | 58.22 | 3,100 |
| 07 Feb 2024 | 57.95 | 58.01 | 57.89 | 57.89 | 57.89 | 1,100 |
| 06 Feb 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 300 |
| 05 Feb 2024 | 57.00 | 57.88 | 57.00 | 57.88 | 57.88 | 1,200 |
| 02 Feb 2024 | 57.96 | 58.03 | 57.25 | 57.71 | 57.71 | 3,100 |
| 01 Feb 2024 | 57.64 | 58.44 | 57.64 | 58.18 | 58.18 | 1,300 |
| 31 Jan 2024 | 58.37 | 58.37 | 57.25 | 57.42 | 57.42 | 1,500 |
| 30 Jan 2024 | 57.72 | 58.09 | 57.72 | 58.09 | 58.09 | 5,400 |
| 29 Jan 2024 | 57.56 | 59.01 | 57.56 | 59.01 | 59.01 | 2,500 |
| 26 Jan 2024 | 57.89 | 58.20 | 57.79 | 57.79 | 57.79 | 3,200 |
| 25 Jan 2024 | 58.00 | 58.49 | 58.00 | 58.08 | 58.08 | 3,500 |
| 24 Jan 2024 | 59.42 | 59.42 | 57.91 | 57.91 | 57.91 | 4,500 |
| 23 Jan 2024 | 57.56 | 58.36 | 57.56 | 58.36 | 58.36 | 2,300 |
| 22 Jan 2024 | 56.98 | 57.69 | 56.98 | 57.69 | 57.69 | 2,100 |
| 19 Jan 2024 | 56.89 | 57.02 | 56.72 | 57.02 | 57.02 | 2,900 |
| 18 Jan 2024 | 56.81 | 57.17 | 56.52 | 56.75 | 56.75 | 3,300 |
| 17 Jan 2024 | 57.54 | 57.54 | 57.09 | 57.53 | 57.53 | 2,200 |
| 16 Jan 2024 | 57.56 | 57.70 | 57.53 | 57.68 | 57.68 | 2,200 |
| 12 Jan 2024 | 59.53 | 59.53 | 58.39 | 58.41 | 58.41 | 3,000 |
| 11 Jan 2024 | 59.00 | 59.00 | 58.02 | 58.47 | 58.47 | 5,000 |
| 10 Jan 2024 | 60.15 | 60.15 | 59.01 | 59.10 | 59.10 | 14,100 |
| 09 Jan 2024 | 59.72 | 60.08 | 59.64 | 60.04 | 60.04 | 4,000 |
| 08 Jan 2024 | 57.73 | 60.06 | 57.21 | 60.06 | 60.06 | 5,600 |
| 05 Jan 2024 | 57.86 | 57.86 | 57.38 | 57.73 | 57.73 | 2,300 |
| 04 Jan 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 100 |
| 03 Jan 2024 | 58.53 | 58.63 | 58.28 | 58.31 | 58.31 | 1,400 |
| 02 Jan 2024 | 58.04 | 59.41 | 58.00 | 58.98 | 58.98 | 5,300 |
| 29 Dec 2023 | 58.17 | 58.17 | 58.09 | 58.09 | 58.09 | 500 |
| 28 Dec 2023 | 58.94 | 59.10 | 58.58 | 58.58 | 58.58 | 2,200 |
| 27 Dec 2023 | 58.41 | 58.79 | 58.40 | 58.79 | 58.79 | 2,200 |
| 26 Dec 2023 | 57.12 | 58.13 | 57.12 | 58.09 | 58.09 | 4,900 |
| 22 Dec 2023 | 55.82 | 57.14 | 55.82 | 57.14 | 57.14 | 1,100 |
| 21 Dec 2023 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | 200 |
| 20 Dec 2023 | 56.39 | 56.52 | 55.03 | 55.03 | 55.03 | 3,100 |
| 19 Dec 2023 | 56.90 | 57.27 | 56.90 | 57.25 | 57.25 | 1,600 |
| 18 Dec 2023 | 57.91 | 57.91 | 56.49 | 56.55 | 56.55 | 1,500 |
| 15 Dec 2023 | 57.01 | 57.23 | 56.77 | 57.23 | 57.23 | 600 |
| 14 Dec 2023 | 56.80 | 56.80 | 56.72 | 56.72 | 56.72 | 500 |
| 13 Dec 2023 | 54.57 | 56.41 | 54.57 | 56.41 | 56.41 | 1,800 |
| 12 Dec 2023 | 52.70 | 54.35 | 52.70 | 54.35 | 54.35 | 600 |
| 11 Dec 2023 | 52.88 | 53.15 | 52.49 | 53.15 | 53.15 | 4,700 |
| 08 Dec 2023 | 53.63 | 53.80 | 52.88 | 52.88 | 52.88 | 3,800 |
| 07 Dec 2023 | 53.35 | 53.82 | 53.35 | 53.82 | 53.82 | 1,300 |
| 06 Dec 2023 | 53.71 | 53.71 | 53.29 | 53.29 | 53.29 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.