NYSEArca - Delayed Quote USD

Virtus LifeSci Biotech Products ETF (BBP)

55.43
+1.61
+(3.00%)
At close: May 12 at 3:56:21 PM EDT
55.43
+0.03
+(0.06%)
After hours: May 12 at 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 202555.3055.6854.8655.4355.432,684
May 9, 202554.9254.9253.8253.8253.82700
May 8, 202553.8855.6753.8855.0155.013,100
May 7, 202555.0455.0455.0455.0455.04100
May 6, 202554.9755.2154.9755.0855.081,400
May 5, 202557.6758.0557.6757.8357.832,300
May 2, 202558.6358.9958.1858.1858.183,800
May 1, 202558.8658.9758.4058.6058.609,200
Apr 30, 202557.9758.8957.9758.8958.89600
Apr 29, 202557.6557.9557.6557.9257.92600
Apr 28, 202557.5157.5157.5157.5157.51300
Apr 25, 202556.4956.8156.4956.8156.81800
Apr 24, 202555.9456.9155.9456.9156.91700
Apr 23, 202556.7056.7055.9755.9755.971,200
Apr 22, 202554.5955.0954.4355.0955.091,500
Apr 21, 202554.6554.6553.5253.5553.551,800
Apr 17, 202553.6053.9453.6053.9453.9425,500
Apr 16, 202553.5353.5353.3353.5253.521,000
Apr 15, 202555.2055.2054.3854.6754.671,900
Apr 14, 202554.0754.6153.8354.6154.611,100
Apr 11, 202551.2252.8951.2252.8952.891,600
Apr 10, 202551.9251.9250.3750.3750.376,900
Apr 9, 202549.9653.4948.6553.0053.003,800
Apr 8, 202554.7454.7450.5450.5450.541,500
Apr 7, 202551.3753.0051.3752.7852.783,100
Apr 4, 202555.0055.0053.2853.3753.377,900
Apr 3, 202557.3257.3256.3856.6556.654,600
Apr 2, 202558.0558.1557.9458.1558.153,100
Apr 1, 202558.5958.5956.8056.8056.801,200
Mar 31, 202558.9558.9558.6258.6258.62900
Mar 28, 202560.8560.8560.2660.2660.26500
Mar 27, 202560.8260.8260.6160.6960.69900
Mar 26, 202560.0460.1060.0460.1060.10400
Mar 25, 202561.9161.9160.9460.9660.961,500
Mar 24, 202561.7462.2161.7462.2162.2110,000
Mar 21, 202560.9260.9460.9260.9460.94300
Mar 20, 202561.4661.4661.0161.0161.01500
Mar 19, 202560.5461.2859.8861.2761.272,500
Mar 18, 202560.3560.4560.2260.2260.221,000
Mar 17, 202560.2161.7860.2161.4961.4911,600
Mar 14, 202560.7860.7959.9760.0860.082,700
Mar 13, 202559.8559.9359.5659.5659.56700
Mar 12, 202560.1660.1660.1560.1560.15600
Mar 11, 202559.0259.7558.8059.6059.60900
Mar 10, 202560.0460.0459.2359.4759.471,900
Mar 7, 202561.1761.2260.5760.5760.572,100
Mar 6, 202560.6161.0760.5860.5860.58500
Mar 5, 202560.7061.1960.7061.1961.191,700
Mar 4, 202558.8160.1758.8160.1760.171,700
Mar 3, 202562.1262.1259.3259.3259.323,000
Feb 28, 202561.2461.7061.1961.5961.593,400
Feb 27, 202561.3661.9760.8360.8360.83600
Feb 26, 202561.5662.0861.0561.2661.267,700
Feb 25, 202562.0062.0061.4161.5461.547,400
Feb 24, 202563.1263.1262.1762.5562.552,600
Feb 21, 202563.9063.9063.2063.2963.2911,000
Feb 20, 202563.6363.8663.5763.8363.836,700
Feb 19, 202563.6463.9063.6463.7763.771,500
Feb 18, 202563.4363.7763.1463.3863.386,600
Feb 14, 202562.9563.3562.8062.8062.8018,400
Feb 13, 202561.8562.4661.8562.4662.46800
Feb 12, 202561.3461.5160.9961.5161.512,000
Feb 11, 202561.0261.0761.0261.0761.07500
Feb 10, 202561.9362.0061.7061.7061.702,300
Feb 7, 202561.6061.6061.4961.4961.491,200
Feb 6, 202563.2063.2062.7062.7062.70700
Feb 5, 202562.9463.4462.9463.4363.431,100
Feb 4, 202561.5862.2261.5862.2262.223,300
Feb 3, 202561.0961.8061.0961.4561.452,000
Jan 31, 202563.2063.2062.3362.3362.331,400
Jan 30, 202562.8562.8562.8562.8562.85100
Jan 29, 202563.3163.3162.6363.0063.00600
Jan 28, 202562.8863.3862.8363.3863.38800
Jan 27, 202563.1663.8562.9663.0963.096,600
Jan 24, 202563.1063.5862.6363.1763.172,800
Jan 23, 202561.3763.2061.3763.2063.201,800
Jan 22, 202561.9461.9461.9461.9461.94300
Jan 21, 202560.6961.5260.6961.5261.521,400
Jan 17, 202560.0660.1760.0660.1560.15600
Jan 16, 202559.6760.0059.6760.0060.00900
Jan 15, 202559.8659.8659.8159.8159.81600
Jan 14, 202560.5360.5359.0459.0459.04500
Jan 13, 202558.8160.1958.8160.1960.19600
Jan 10, 202559.5259.7059.5259.7059.70600
Jan 8, 202561.0961.1360.7761.0861.081,000
Jan 7, 202561.8561.9561.5161.5161.511,500
Jan 6, 202561.2561.8461.1461.1461.146,400
Jan 3, 202561.1261.1261.0661.0661.06300
Jan 2, 202561.0361.0360.5860.7360.73500
Dec 31, 202460.0060.2759.6160.0260.024,600
Dec 30, 202460.0160.0159.7159.8259.823,600
Dec 27, 202460.2260.4860.1060.4860.482,700
Dec 26, 202460.7861.2460.7861.2461.241,800
Dec 24, 202460.4960.5660.4960.5660.56400
Dec 23, 202460.3260.5559.5360.4960.493,100
Dec 20, 202460.1060.8160.1060.2660.261,400
Dec 19, 202459.8359.9859.5059.9259.921,200
Dec 18, 202461.9961.9959.5059.7659.761,500
Dec 17, 202462.4962.4962.3362.3362.33600
Dec 16, 202462.3262.3262.3262.3262.32400
Dec 13, 202461.3361.5461.2161.5461.541,600
Dec 12, 202463.4063.4062.0762.0762.071,000
Dec 11, 202463.8564.0363.7664.0364.031,800
Dec 10, 202465.5165.5164.4264.4264.421,000
Dec 9, 202465.2665.2665.2665.2665.26400
Dec 6, 202465.5765.6365.5765.6365.63200
Dec 5, 202465.0265.1564.6464.6464.641,200
Dec 4, 202465.6065.6565.0065.0865.082,000
Dec 3, 202465.6165.7064.9064.9064.902,100
Dec 2, 202465.7965.7965.3565.7865.78500
Nov 29, 202465.8765.8765.6765.6765.67700
Nov 27, 202465.5365.8665.5165.8665.861,000
Nov 26, 202464.3265.0164.3265.0165.012,000
Nov 25, 202464.8664.8664.1064.4964.49900
Nov 22, 202463.7363.8663.7363.8663.86500
Nov 21, 202462.8363.1562.0062.0662.0610,700
Nov 20, 202461.4061.9461.4061.8761.871,300
Nov 19, 202461.0861.4061.0861.4061.40700
Nov 18, 202460.4260.5860.4260.5360.531,100
Nov 15, 202463.2563.2560.9360.9360.931,200
Nov 14, 202463.4363.4363.4363.4363.43400
Nov 13, 202467.0667.0665.2165.2165.213,900
Nov 12, 202465.6565.6565.6565.6565.65200
Nov 11, 202468.8569.1267.7067.7067.702,000
Nov 8, 202467.1468.1567.1468.1568.15500
Nov 7, 202466.3267.3166.3267.2267.221,500
Nov 6, 202466.3166.5165.8966.2266.222,400
Nov 5, 202464.7964.9364.7964.9364.93400
Nov 4, 202463.5664.6163.5664.1664.161,400
Nov 1, 202464.2164.4164.2164.4164.41700
Oct 31, 202463.5463.5463.2863.2863.28400
Oct 30, 202464.2064.2064.2064.2064.20100
Oct 29, 202464.2764.7664.2764.7664.761,000
Oct 28, 202463.8464.5063.8464.5064.50500
Oct 25, 202464.1464.1463.2863.2863.28500
Oct 24, 202462.6763.2862.6763.2863.28200
Oct 23, 202462.9762.9762.6762.6762.67400
Oct 22, 202463.3963.3963.3963.3963.39200
Oct 21, 202463.5263.5262.7762.8762.871,200
Oct 18, 202463.7263.7263.6363.6363.63300
Oct 17, 202463.0863.4163.0863.4163.41600
Oct 16, 202463.4063.9763.4063.6763.67800
Oct 15, 202463.2163.2463.0063.0563.05900
Oct 14, 202462.8762.8762.8762.8762.87400
Oct 11, 202461.5962.6461.5962.6462.64800
Oct 10, 202461.6061.6061.2961.5561.55700
Oct 9, 202461.4561.5561.4261.5561.552,900
Oct 8, 202461.8661.9661.7461.7461.74600
Oct 7, 202462.6062.6061.4261.5261.52400
Oct 4, 202462.5362.8261.8962.6662.663,000
Oct 3, 202462.6662.6661.9361.9561.952,300
Oct 2, 202462.0062.8362.0062.8362.831,800
Oct 1, 202462.4262.4262.0962.1362.13700
Sep 30, 202463.2463.4062.8462.8462.842,100
Sep 27, 202462.6463.0262.6262.8762.871,100
Sep 26, 202462.2762.4162.2562.4162.41800
Sep 25, 202462.1962.1961.7761.8361.83700
Sep 24, 202461.8862.7061.8862.5962.59500
Sep 23, 202462.6762.6762.6762.6762.67100
Sep 20, 202464.5764.5864.2264.4364.432,100
Sep 19, 202464.5364.9464.5264.8764.871,000
Sep 18, 202464.2465.0264.0064.0064.004,300
Sep 17, 202464.4264.4264.1164.1964.19500
Sep 16, 202464.1264.1263.8963.8963.89400
Sep 13, 202462.9464.0362.9464.0364.03400
Sep 12, 202462.7062.7062.7062.7062.70200
Sep 11, 202462.1562.7162.1562.7162.71400
Sep 10, 202462.3662.5562.3662.5562.55400
Sep 9, 202462.6362.7162.6362.7162.71200
Sep 6, 202462.0662.0661.8161.8161.81900
Sep 5, 202462.4962.5262.3662.3662.36600
Sep 4, 202462.0263.0562.0263.0163.012,200
Sep 3, 202463.9464.8462.6662.6662.661,600
Aug 30, 202464.1664.1664.1664.1664.16200
Aug 29, 202463.9063.9063.9063.9063.90200
Aug 28, 202463.5163.7163.5163.7163.71500
Aug 27, 202463.4864.0763.3764.0764.07700
Aug 26, 202464.2664.3164.1364.1364.13600
Aug 23, 202464.0264.0263.9563.9563.95600
Aug 22, 202463.7563.7562.8962.8962.89900
Aug 21, 202464.1364.1463.8663.9463.942,500
Aug 20, 202463.3263.3263.2163.2163.211,500
Aug 19, 202463.2663.2663.2663.2663.26200
Aug 16, 202461.2261.8561.2261.5161.511,900
Aug 15, 202461.6561.6561.5161.5161.511,300
Aug 14, 202460.7260.8260.6860.7260.72700
Aug 13, 202461.0361.0761.0361.0761.07300
Aug 12, 202460.0860.3360.0860.3360.33400
Aug 9, 202460.3260.3260.0860.0860.08700
Aug 8, 202458.9259.4358.9259.4159.411,200
Aug 7, 202458.1558.1558.1558.1558.15300
Aug 6, 202459.0659.7659.0659.3659.361,300
Aug 5, 202458.1958.6757.3758.6358.639,200
Aug 2, 202460.1560.5459.5760.5460.5412,700
Aug 1, 202462.7262.7261.7661.7661.76400
Jul 31, 202462.8063.1362.4762.6862.681,800
Jul 30, 202463.8063.8062.5962.7262.721,600
Jul 29, 202464.2064.2663.2963.6563.655,500
Jul 26, 202464.5364.5363.9664.2664.261,600
Jul 25, 202464.4364.7063.9664.0864.083,400
Jul 24, 202463.5863.8563.1463.1463.142,300
Jul 23, 202463.9364.1763.7464.0064.002,900
Jul 22, 202462.3163.2362.0063.2363.2311,800
Jul 19, 202462.1862.1962.0062.0162.017,800
Jul 18, 202464.0264.2961.9162.1762.1723,000
Jul 17, 202464.4164.4163.6963.6963.69300
Jul 16, 202463.8365.0363.8365.0365.03700
Jul 15, 202463.3763.3963.2163.3963.39700
Jul 12, 202463.1163.1262.9863.1063.101,000
Jul 11, 202462.5062.5062.5062.5062.50200
Jul 10, 202460.2060.5660.2060.5660.561,400
Jul 9, 202459.4560.2359.4560.2360.231,300
Jul 8, 202459.6659.7059.4659.5759.573,700
Jul 5, 202458.7058.7058.7058.7058.70200
Jul 3, 202458.2058.2057.9157.9357.93400
Jul 2, 202458.2058.2158.2058.2158.21500
Jul 1, 202458.3659.1058.3659.1059.10400
Jun 28, 202458.7858.7858.7858.7858.78100
Jun 27, 202458.3558.8258.3058.8258.821,400
Jun 26, 202458.9258.9258.3158.4558.45700
Jun 25, 202459.2359.2359.2359.2359.23300
Jun 24, 202459.5059.5259.5059.5259.52300
Jun 21, 202458.0258.4858.0258.4858.48300
Jun 20, 202456.7357.1056.7357.1057.10800
Jun 18, 202457.2557.4357.0057.0757.073,000
Jun 17, 202457.7157.7157.7157.7157.71100
Jun 14, 202458.1658.1658.1658.1658.16200
Jun 13, 202458.9159.1158.9158.9458.94800
Jun 12, 202459.5359.5359.1659.2759.27600
Jun 11, 202458.7558.7558.6858.6858.68400
Jun 10, 202457.6258.5157.6258.5158.51900
Jun 7, 202458.0158.3658.0158.1658.161,000
Jun 6, 202458.5958.6758.4958.4958.49300
Jun 5, 202457.7458.8857.7458.8858.881,600
Jun 4, 202457.6957.7557.6957.7557.75500
Jun 3, 202456.6957.6756.6957.6757.67700
May 31, 202456.4456.5256.4456.5256.52300
May 30, 202456.6056.6356.6056.6356.63300
May 29, 202455.7555.7555.7555.7555.75100
May 28, 202456.0456.1156.0456.1156.11500
May 24, 202455.0955.6955.0955.2955.291,300
May 23, 202455.8155.8155.4755.5455.541,900
May 22, 202456.8256.8256.8256.8256.82100
May 21, 202456.4956.4956.4956.4956.49100
May 20, 202456.7356.7356.7356.7356.73100
May 17, 202456.4256.4256.1356.1356.13900
May 16, 202456.5856.7356.5856.6856.68500
May 15, 202456.8456.8456.8456.8456.84100
May 14, 202455.4755.9755.4755.9755.97500
May 13, 202455.7955.8355.7655.8355.831,000

Related Tickers