Dark

BBC
Virtus Biotech Clinical Trials ETF
stock NYSE ETF

At Close

Jul 2, 2026 3:42:03 PM EDT

52.47USD+1.785%(+0.92)13,901

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-51.55)0

After-hours

Jul 2, 2026 4:45:30 PM EDT

53.20USD+1.391%(+0.73)101

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	52.0800	53.1600	51.6400	52.7933	+2.412%	13,901	0.000%
2026-07-01	52.9000	52.9500	51.3000	51.5500	-2.156%	16,729	+2.412%
2026-06-30	52.5500	53.5200	52.5000	52.6861	+0.259%	36,133	+0.203%
2026-06-29	51.5900	52.5500	51.2350	52.5500	+2.916%	25,006	+0.463%
2026-06-26	50.6040	51.1000	49.7050	51.0612	+2.864%	19,423	+3.392%
2026-06-25	49.7800	50.6500	48.9804	49.6397	+0.976%	28,071	+6.353%
2026-06-24	48.9700	49.8900	48.9150	49.1600	+1.382%	46,415	+7.391%
2026-06-23	47.2200	49.1600	47.2200	48.4900	+1.589%	37,943	+8.875%
2026-06-22	46.5500	48.0000	46.5500	47.7315	+4.974%	61,351	+10.605%
2026-06-18	45.9500	46.2200	44.6700	45.4700	+1.428%	22,618	+16.106%
2026-06-17	43.3600	45.5201	43.3600	44.8300	+4.207%	27,053	+17.763%
2026-06-16	43.6300	43.6600	42.5200	43.0200	-1.408%	3,203	+22.718%
2026-06-15	43.9050	43.9100	43.3401	43.6342	+1.403%	5,285	+20.991%
2026-06-12	42.3600	43.3800	42.2900	43.0303	+1.920%	6,559	+22.689%
2026-06-11	40.7500	42.4400	40.7500	42.2196	+3.810%	6,027	+25.045%
2026-06-10	41.1800	42.1800	40.6700	40.6700	-1.790%	9,673	+29.809%
2026-06-09	41.7500	42.0300	40.0300	41.4114	+1.250%	53,037	+27.485%
2026-06-08	41.7000	41.9000	40.7200	40.9000	+0.590%	9,962	+29.079%
2026-06-05	42.7700	42.7700	40.5500	40.6600	-5.350%	20,309	+29.841%
2026-06-04	42.7750	43.3800	42.6700	42.9584	+2.550%	13,330	+22.894%
2026-06-03	41.5900	41.8900	41.4602	41.8900	+0.433%	9,003	+26.028%
2026-06-02	43.1450	43.1450	41.7093	41.7093	-4.896%	21,135	+26.574%
2026-06-01	44.3400	44.6400	43.1600	43.8565	-1.595%	14,828	+20.377%
2026-05-29	43.7200	44.5673	43.7200	44.5673	+1.985%	9,731	+18.457%
2026-05-28	43.5700	43.7801	43.3700	43.7000	+0.319%	3,025	+20.808%
2026-05-27	43.4600	44.4541	43.3700	43.5610	+0.440%	6,059	+21.194%
2026-05-26	43.3400	43.3700	42.8600	43.3700	+1.549%	6,245	+21.728%
2026-05-22	43.5200	43.9600	42.7083	42.7083	-1.446%	68,066	+23.614%
2026-05-21	42.1500	43.3900	42.0900	43.3350	+2.043%	43,740	+21.826%
2026-05-20	41.1100	42.4900	40.9400	42.4674	+4.754%	51,823	+24.315%
2026-05-19	40.4600	41.0850	40.0800	40.5400	-1.525%	39,669	+30.225%
2026-05-18	42.6900	42.9800	40.6200	41.1679	-2.997%	97,689	+28.239%
2026-05-15	43.5900	43.5900	42.2100	42.4400	-3.726%	13,357	+24.395%
2026-05-14	45.0400	45.2500	43.8400	44.0825	-1.952%	17,971	+19.760%
2026-05-13	44.1700	45.0000	44.0600	44.9600	+0.940%	6,903	+17.423%
2026-05-12	44.3500	44.5500	43.7600	44.5413	-0.318%	15,024	+18.527%
2026-05-11	44.8900	46.1000	44.5150	44.6832	+0.157%	9,972	+18.150%
2026-05-08	44.3250	44.7200	44.3100	44.6133	+0.891%	10,889	+18.335%
2026-05-07	46.0400	46.0400	43.6000	44.2192	-3.914%	20,977	+19.390%
2026-05-06	45.4100	46.0204	44.7401	46.0204	+2.459%	71,163	+14.717%
2026-05-05	45.4800	45.5600	44.2200	44.9161	+0.229%	17,332	+17.538%
2026-05-04	43.5700	45.0700	43.5700	44.8135	+2.278%	102,637	+17.807%
2026-05-01	44.1100	44.1100	43.2000	43.8153	-0.201%	10,252	+20.491%
2026-04-30	43.1200	43.9300	42.8900	43.9035	+2.554%	9,410	+20.248%
2026-04-29	43.7800	43.7800	42.6000	42.8100	-2.917%	22,373	+23.320%
2026-04-28	45.0300	45.8500	44.0100	44.0962	-3.259%	15,009	+19.723%
2026-04-27	45.8500	46.9100	45.4600	45.5816	-0.802%	12,277	+15.822%
2026-04-24	46.7200	46.7200	45.1400	45.9500	-0.739%	21,716	+14.893%
2026-04-23	47.4000	47.6250	45.9400	46.2921	-2.236%	66,286	+14.044%
2026-04-22	47.9000	48.1050	47.2350	47.3510	+0.557%	8,531	+11.494%
2026-04-21	48.1800	48.1800	47.0000	47.0888	-1.385%	28,918	+12.114%
2026-04-20	47.6400	48.0800	47.4000	47.7500	+0.696%	23,370	+10.562%
2026-04-17	47.0000	47.8100	46.8400	47.4200	+2.234%	28,138	+11.331%
2026-04-16	46.1000	46.3900	45.6400	46.3839	+0.878%	13,320	+13.818%
2026-04-15	45.5200	46.0400	45.0201	45.9800	+1.289%	14,094	+14.818%
2026-04-14	44.8100	45.8700	44.8100	45.3949	+2.121%	19,145	+16.298%
2026-04-13	44.1300	45.0850	43.7900	44.4522	+2.424%	20,220	+18.764%
2026-04-10	44.7600	44.7600	43.2350	43.4000	-2.384%	17,179	+21.644%
2026-04-09	43.4000	44.4600	43.4000	44.4600	+2.372%	30,141	+18.743%
2026-04-08	44.0000	44.0000	43.1850	43.4300	+0.859%	14,593	+21.560%
2026-04-07	42.1900	43.0600	41.8120	43.0600	+0.655%	4,883	+22.604%
2026-04-06	43.1200	43.4500	42.7001	42.7800	-0.130%	8,053	+23.406%
2026-04-02	41.1500	43.0900	40.8900	42.8358	+0.980%	11,976	+23.246%
2026-04-01	42.0500	42.8600	42.0500	42.4200	+1.912%	12,595	+24.454%
2026-03-31	39.8000	41.7250	39.8000	41.6240	+7.667%	26,736	+26.834%
2026-03-30	39.9100	39.9100	38.6300	38.6601	-2.299%	18,998	+36.558%
2026-03-27	40.8900	41.1500	39.4600	39.5700	-3.916%	30,040	+33.417%
2026-03-26	40.7400	41.5800	40.7400	41.1826	+0.502%	13,666	+28.193%
2026-03-25	39.5400	41.2550	39.5400	40.9767	+4.023%	6,451	+28.837%
2026-03-24	39.5000	39.5600	38.8400	39.3920	-1.199%	8,776	+34.020%
2026-03-23	40.3500	40.4100	39.7600	39.8700	+0.682%	34,688	+32.414%
2026-03-20	40.2600	40.7500	39.4600	39.6000	-2.053%	15,147	+33.316%
2026-03-19	39.3800	40.6201	39.2000	40.4300	+1.354%	17,024	+30.580%
2026-03-18	40.8300	40.8300	39.8900	39.8900	-2.991%	11,674	+32.347%
2026-03-17	41.5600	41.5905	40.8800	41.1200	-0.892%	9,475	+28.388%
2026-03-16	41.5200	41.8800	41.3900	41.4900	+2.066%	19,782	+27.243%
2026-03-13	41.8800	42.2100	40.5014	40.6500	-1.809%	13,010	+29.873%
2026-03-12	42.7300	42.7300	40.8700	41.3990	-3.634%	13,403	+27.523%
2026-03-11	43.5000	43.5000	42.5000	42.9600	-0.923%	27,806	+22.889%
2026-03-10	43.1500	43.9850	42.8400	43.3600	+1.736%	25,757	+21.756%
2026-03-09	41.4600	42.6600	41.4600	42.6200	+2.872%	31,037	+23.870%
2026-03-06	40.5900	41.6100	40.5900	41.4300	+0.218%	18,487	+27.428%
2026-03-05	41.5700	42.1300	40.9825	41.3400	-2.821%	14,158	+27.705%
2026-03-04	41.5600	42.7750	41.2900	42.5400	+3.155%	25,530	+24.103%
2026-03-03	41.1300	41.9101	40.4500	41.2390	-2.347%	15,089	+28.018%
2026-03-02	41.4100	42.4800	41.2100	42.2300	-0.557%	17,982	+25.014%
2026-02-27	42.3800	42.5100	42.0900	42.4667	-0.570%	5,286	+24.317%
2026-02-26	42.5800	42.7100	41.6900	42.7100	-0.096%	8,817	+23.609%
2026-02-25	42.8950	43.5041	42.7500	42.7510	+0.258%	13,354	+23.490%
2026-02-24	41.8900	42.6700	41.8800	42.6410	+3.060%	56,661	+23.809%
2026-02-23	40.9600	41.8700	40.7250	41.3750	+1.360%	21,046	+27.597%
2026-02-20	41.3300	41.3300	40.2900	40.8200	-1.472%	21,919	+29.332%
2026-02-19	41.0900	41.4400	40.2500	41.4300	+0.926%	12,064	+27.428%
2026-02-18	40.7100	41.3850	40.6800	41.0500	+1.337%	10,631	+28.607%
2026-02-17	39.8300	40.8000	39.5600	40.5083	+1.589%	22,168	+30.327%
2026-02-13	40.4500	41.3500	39.8745	39.8745	-1.056%	13,946	+32.399%
2026-02-12	40.9800	40.9800	39.6150	40.3000	-0.739%	19,013	+31.001%
2026-02-11	41.1500	41.1500	39.4700	40.6000	-0.951%	45,476	+30.033%
2026-02-10	41.1300	41.5400	40.7200	40.9900	+0.098%	16,577	+28.796%
2026-02-09	40.8100	41.2399	40.0400	40.9500	+0.196%	30,599	+28.921%
2026-02-06	39.7900	40.9900	39.7800	40.8700	+5.124%	23,307	+29.174%
2026-02-05	40.8500	41.3400	38.8300	38.8780	-5.106%	20,750	+35.792%
2026-02-04	42.4300	42.4300	40.2711	40.9700	-2.910%	33,786	+28.858%
2026-02-03	42.3300	42.9000	41.3900	42.1980	+0.670%	21,958	+25.109%
2026-02-02	40.5800	42.2150	40.5800	41.9173	+2.633%	20,420	+25.946%
2026-01-30	41.2900	41.6900	40.4250	40.8420	-1.586%	22,001	+29.262%
2026-01-29	41.4600	41.8750	41.1100	41.5000	+0.121%	18,898	+27.213%
2026-01-28	42.9300	42.9400	41.4500	41.4500	-3.154%	15,479	+27.366%
2026-01-27	42.0100	42.8800	42.0100	42.8000	+1.663%	14,789	+23.349%
2026-01-26	42.3400	42.3800	41.5200	42.1000	-1.567%	34,165	+25.400%
2026-01-23	44.0800	44.0800	42.7100	42.7700	-2.574%	21,212	+23.435%
2026-01-22	42.7700	44.1000	42.7700	43.9000	+3.611%	28,663	+20.258%
2026-01-21	41.6300	42.3700	41.3100	42.3700	+1.875%	18,011	+24.601%
2026-01-20	40.1000	41.6100	39.7300	41.5900	+2.489%	21,047	+26.937%
2026-01-16	40.5300	41.0400	40.0500	40.5800	+0.545%	14,287	+30.097%
2026-01-15	41.6100	41.6100	40.3600	40.3600	-2.724%	20,296	+30.806%
2026-01-14	39.8100	41.4900	39.8100	41.4900	+4.194%	14,232	+27.243%
2026-01-13	39.0600	39.9063	38.8300	39.8200	+1.153%	9,948	+32.580%
2026-01-12	39.4800	39.4800	38.4005	39.3663	-0.472%	18,710	+34.108%
2026-01-09	39.6400	40.0200	39.4400	39.5529	+1.288%	12,701	+33.475%
2026-01-08	39.1900	39.4439	38.6700	39.0500	-1.164%	17,052	+35.194%
2026-01-07	37.3900	40.0700	37.3900	39.5100	+6.210%	30,986	+33.620%
2026-01-06	37.1200	37.3800	36.5600	37.2000	+1.197%	43,844	+41.917%
2026-01-05	37.8100	38.2881	36.2180	36.7600	-2.312%	89,019	+43.616%
2026-01-02	39.1300	39.1300	37.3000	37.6300	-2.412%	92,985	+40.296%
2025-12-31	38.1900	38.6800	38.0750	38.5600	+1.154%	16,916	+36.912%
2025-12-30	38.8300	38.8900	37.9700	38.1200	-1.828%	19,652	+38.492%
2025-12-29	39.4500	39.4500	38.8200	38.8300	-1.845%	16,141	+35.960%
2025-12-26	40.1900	40.1900	39.2700	39.5600	-1.885%	55,192	+33.451%
2025-12-24	39.5500	40.3200	39.5500	40.3200	+2.050%	20,404	+30.936%
2025-12-23	40.0400	40.1000	39.3300	39.5100	-1.667%	32,171	+33.620%
2025-12-22	39.2100	40.3050	39.1000	40.1800	+1.799%	17,813	+31.392%
2025-12-19	38.6000	40.1000	38.6000	39.4700	+2.341%	48,684	+33.756%
2025-12-18	39.0900	39.6700	38.4400	38.5670	-0.034%	12,234	+36.887%
2025-12-17	39.7000	40.2500	38.5400	38.5800	-2.821%	27,246	+36.841%
2025-12-16	39.6500	40.0100	39.1500	39.7000	-0.251%	21,365	+32.981%
2025-12-15	40.2500	40.6500	39.7941	39.8000	-0.375%	13,881	+32.646%
2025-12-12	40.0100	40.6200	39.7200	39.9500	-0.250%	20,358	+32.148%
2025-12-11	39.8800	40.5130	39.6400	40.0500	+0.602%	48,268	+31.818%
2025-12-10	39.2200	39.9800	39.2200	39.8105	+1.170%	26,366	+32.611%
2025-12-09	40.3600	40.4407	39.2809	39.3500	-2.333%	29,081	+34.163%
2025-12-08	39.3300	40.8200	39.2050	40.2900	+4.666%	67,709	+31.033%
2025-12-05	38.6200	38.7060	38.2600	38.4940	+0.796%	24,001	+37.147%
2025-12-04	37.2345	38.3900	36.9701	38.1900	+2.276%	48,483	+38.239%
2025-12-03	35.5800	37.3999	35.5800	37.3400	+5.752%	26,380	+41.385%
2025-12-02	36.6200	36.6200	35.1400	35.3089	-3.501%	73,992	+49.518%
2025-12-01	37.6200	37.6200	36.3010	36.5900	-3.278%	40,913	+44.283%
2025-11-28	37.8100	37.8300	37.5800	37.8300	+0.842%	10,508	+39.554%
2025-11-26	36.4928	37.6700	36.4928	37.5143	+2.220%	23,926	+40.728%
2025-11-25	36.4700	36.6994	36.0100	36.6994	+1.296%	35,778	+43.853%
2025-11-24	34.9400	36.2400	34.9400	36.2300	+4.984%	24,563	+45.717%
2025-11-21	33.5500	34.9600	33.2000	34.5100	+2.525%	28,298	+52.980%
2025-11-20	34.5400	35.4000	33.5900	33.6600	-0.385%	28,211	+56.843%
2025-11-19	34.0000	34.4500	33.7632	33.7900	+0.119%	45,690	+56.239%
2025-11-18	33.7600	33.9800	33.1660	33.7500	+2.651%	23,141	+56.425%
2025-11-17	32.5300	33.4415	32.1600	32.8784	+1.665%	11,750	+60.571%
2025-11-14	31.2510	32.9300	31.2510	32.3400	+2.787%	32,454	+63.245%
2025-11-13	32.0022	32.2800	31.4630	31.4630	-2.429%	14,759	+67.795%
2025-11-12	32.1000	32.4800	32.0200	32.2462	+0.780%	17,851	+63.719%
2025-11-11	30.4700	32.0400	30.4700	31.9965	+3.750%	9,144	+64.997%
2025-11-10	30.7800	30.8600	30.6500	30.8400	+3.877%	7,346	+71.185%
2025-11-07	29.3670	29.6900	28.7250	29.6891	-1.130%	24,262	+77.820%
2025-11-06	29.9600	30.3487	29.8850	30.0285	+0.262%	3,354	+75.811%
2025-11-05	30.1800	30.1800	29.5000	29.9500	-1.456%	15,171	+76.271%
2025-11-04	30.4600	31.0284	30.3926	30.3926	-1.791%	10,303	+73.704%
2025-11-03	31.9400	31.9400	30.6300	30.9468	-4.067%	12,977	+70.594%
2025-10-31	32.0000	32.3500	31.9500	32.2586	+0.671%	21,217	+63.657%
2025-10-30	31.7650	32.5001	31.7650	32.0437	+1.059%	14,620	+64.754%
2025-10-29	31.8885	32.1900	31.4700	31.7079	-1.045%	12,141	+66.499%
2025-10-28	31.7100	32.2800	31.6700	32.0427	+0.479%	11,175	+64.759%
2025-10-27	30.9300	31.9800	30.9300	31.8900	+4.328%	23,486	+65.548%
2025-10-24	30.7200	30.8550	30.4200	30.5672	+1.473%	8,175	+72.712%
2025-10-23	30.2700	30.5200	30.0800	30.1236	-0.061%	23,115	+75.256%
2025-10-22	30.9100	31.0150	29.8000	30.1421	-3.552%	38,608	+75.148%
2025-10-21	31.3000	31.6100	31.2098	31.2523	-0.509%	9,023	+68.926%
2025-10-20	31.0300	31.4300	30.8300	31.4123	+4.336%	39,534	+68.066%
2025-10-17	30.6000	30.7100	29.8200	30.1068	-1.257%	8,804	+75.353%
2025-10-16	31.4000	31.7300	30.2883	30.4900	-0.534%	21,091	+73.150%
2025-10-15	29.7000	30.6600	29.7000	30.6536	+4.866%	22,616	+72.225%
2025-10-14	28.8900	29.4600	28.8700	29.2312	+0.009%	25,253	+80.606%
2025-10-13	29.0650	29.3086	28.8400	29.2287	+0.789%	21,616	+80.621%
2025-10-10	29.6800	29.6800	28.3519	29.0000	-2.159%	37,016	+82.046%
2025-10-09	29.3100	29.6700	29.1500	29.6400	+2.278%	23,955	+78.115%
2025-10-08	28.2195	29.3400	28.2195	28.9799	+3.482%	14,277	+82.172%
2025-10-07	28.1800	28.1900	27.6200	28.0049	-0.586%	3,900	+88.515%
2025-10-06	28.5100	28.5300	28.1400	28.1700	+0.089%	7,513	+87.410%
2025-10-03	28.0200	28.2900	27.9600	28.1450	+1.292%	6,604	+87.576%
2025-10-02	27.6500	27.7860	27.3700	27.7860	+1.818%	5,184	+90.000%
2025-10-01	27.2800	27.9000	27.2800	27.2900	-0.018%	13,916	+93.453%
2025-09-30	27.1000	27.3800	26.9800	27.2950	+0.875%	9,362	+93.417%
2025-09-29	27.0000	27.1000	26.5700	27.0583	+0.941%	20,540	+95.109%
2025-09-26	25.8900	26.8100	25.8720	26.8060	+4.507%	12,557	+96.946%
2025-09-25	26.0600	26.0600	25.5900	25.6500	-1.645%	3,985	+105.822%
2025-09-24	25.7500	26.1300	25.7500	26.0790	+3.283%	5,373	+102.436%
2025-09-23	25.4100	25.5300	25.2000	25.2500	-0.571%	5,519	+109.082%
2025-09-22	24.5800	25.4200	24.5800	25.3950	+3.379%	27,624	+107.889%
2025-09-19	25.1400	25.1800	24.5400	24.5650	-2.732%	4,675	+114.913%
2025-09-18	24.5900	25.2550	24.5900	25.2550	+4.641%	6,060	+109.041%
2025-09-17	24.4300	24.9200	24.1200	24.1350	+0.062%	27,440	+118.742%
2025-09-16	24.1200	24.3100	24.1200	24.1200	+0.500%	2,825	+118.878%
2025-09-15	24.0600	24.0600	23.8100	24.0000	-0.498%	11,852	+119.972%
2025-09-12	24.6201	24.7150	24.1200	24.1200	-2.368%	7,962	+118.878%
2025-09-11	24.3800	24.7300	24.3800	24.7050	+2.087%	15,690	+113.695%
2025-09-10	24.7000	24.7000	24.1500	24.2000	-1.626%	8,821	+118.154%
2025-09-09	24.3500	24.6099	24.1500	24.6000	+0.902%	5,091	+114.607%
2025-09-08	24.7100	24.7200	24.2700	24.3800	-0.004%	14,180	+116.543%
2025-09-05	23.7800	24.5300	23.6900	24.3809	+3.749%	16,591	+116.535%
2025-09-04	23.5800	23.6100	23.0450	23.5000	-0.043%	12,812	+124.652%
2025-09-03	23.5300	23.8900	23.2800	23.5100	+1.336%	22,926	+124.557%
2025-09-02	22.8600	23.4000	22.8250	23.2000	+2.203%	21,187	+127.557%
2025-08-29	22.9700	23.0000	22.4300	22.7000	-0.743%	15,435	+132.570%
2025-08-28	23.0200	23.5100	22.8100	22.8700	-0.240%	17,208	+130.841%
2025-08-27	22.8500	23.1000	22.7950	22.9250	+0.197%	23,169	+130.287%
2025-08-26	22.6500	22.8800	22.5100	22.8800	+1.779%	18,301	+130.740%
2025-08-25	23.1200	23.1400	22.4800	22.4800	-2.579%	2,155	+134.846%
2025-08-22	22.8100	23.5300	22.7400	23.0750	+1.944%	16,028	+128.790%
2025-08-21	22.1200	22.6400	22.1200	22.6350	+2.051%	9,132	+133.237%
2025-08-20	22.2100	22.2100	21.8300	22.1800	+0.453%	10,904	+138.022%
2025-08-19	22.6400	22.6400	22.0700	22.0800	-3.094%	13,861	+139.100%
2025-08-18	22.9900	23.0600	22.7850	22.7850	-0.719%	5,977	+131.702%
2025-08-15	22.7000	22.9900	22.6200	22.9500	+1.684%	14,936	+130.036%
2025-08-14	22.2500	22.5900	22.2100	22.5700	+0.222%	9,538	+133.909%
2025-08-13	22.0100	22.7000	21.9400	22.5200	+3.564%	22,338	+134.429%
2025-08-12	21.4800	21.8000	21.4100	21.7450	+3.277%	3,705	+142.784%
2025-08-11	20.9600	21.1900	20.8700	21.0550	+0.095%	5,894	+150.740%
2025-08-08	21.0800	21.0800	20.9300	21.0350	+0.071%	8,590	+150.978%
2025-08-07	21.6200	21.6200	20.9100	21.0200	-2.505%	18,199	+151.157%
2025-08-06	21.5300	21.5800	21.2200	21.5600	-1.911%	12,968	+144.867%
2025-08-05	21.6650	22.0200	21.6300	21.9800	+1.137%	11,736	+140.188%
2025-08-04	21.3800	21.7900	21.2200	21.7328	+1.318%	15,192	+142.920%
2025-08-01	21.2300	21.5700	21.1800	21.4500	-0.970%	29,670	+146.123%
2025-07-31	22.0400	22.1300	21.6000	21.6600	-2.124%	28,640	+143.736%
2025-07-30	22.3400	22.7200	21.9400	22.1300	+1.258%	142,065	+138.560%
2025-07-29	22.0500	22.2200	21.7700	21.8550	-2.433%	20,899	+141.562%
2025-07-28	22.7000	22.7800	22.2700	22.4000	+0.787%	19,695	+135.684%
2025-07-25	21.9200	22.3300	21.8300	22.2250	-0.269%	13,521	+137.540%
2025-07-24	22.4300	22.5050	22.0900	22.2850	-0.646%	64,995	+136.901%
2025-07-23	22.0200	22.5800	21.8000	22.4300	+3.316%	87,034	+135.369%
2025-07-22	21.6400	21.7200	21.3700	21.7100	+0.323%	127,417	+143.175%
2025-07-21	21.8000	22.2500	21.6050	21.6400	+0.162%	16,551	+143.962%
2025-07-18	22.1500	22.3100	21.6050	21.6050	-1.234%	22,606	+144.357%
2025-07-17	21.7800	22.0400	21.7300	21.8750	+1.297%	10,726	+141.341%
2025-07-16	21.4100	21.5950	21.0900	21.5950	+2.516%	12,061	+144.470%
2025-07-15	21.6800	21.7600	21.0000	21.0650	-2.904%	9,813	+150.621%
2025-07-14	21.3100	21.8100	21.3000	21.6950	+2.383%	20,167	+143.343%
2025-07-11	21.3500	21.4450	21.1900	21.1900	-1.579%	14,859	+149.143%
2025-07-10	21.4500	21.6000	21.0211	21.5300	-0.278%	48,931	+145.208%
2025-07-09	20.6100	21.6900	20.6100	21.5900	+6.224%	91,764	+144.527%
2025-07-08	20.2300	20.5500	20.2100	20.3250	+1.676%	168,077	+159.746%
2025-07-07	20.3300	20.3300	19.8700	19.9900	-1.624%	18,082	+164.099%
2025-07-03	20.2700	20.3850	20.0800	20.3200	+0.646%	24,307	+159.810%
2025-07-02	19.4300	20.4100	19.4300	20.1896	+3.749%	36,515	+161.488%
2025-07-01	19.2500	19.9600	19.1500	19.4600	+0.725%	49,622	+171.291%
2025-06-30	19.4900	19.6000	19.3130	19.3200	-0.464%	10,754	+173.257%
2025-06-27	19.7450	19.7900	19.3100	19.4100	-1.672%	29,579	+171.990%
2025-06-26	19.7000	19.7400	19.4400	19.7400	-0.353%	45,908	+167.443%
2025-06-25	20.0900	20.0900	19.3500	19.8100	-0.136%	52,983	+166.498%
2025-06-24	19.4900	19.9800	19.3500	19.8370	+3.372%	50,615	+166.136%
2025-06-23	19.2000	19.3700	18.7700	19.1900	-0.673%	33,731	+175.108%
2025-06-20	19.7500	19.7500	19.0200	19.3200	-1.313%	41,739	+173.257%
2025-06-18	19.5000	19.9400	19.3100	19.5770	+0.550%	29,240	+169.670%
2025-06-17	19.9500	19.9900	19.4460	19.4700	-1.949%	35,897	+171.152%
2025-06-16	20.1200	20.1200	19.6200	19.8570	+0.035%	36,856	+165.867%
2025-06-13	20.0700	20.1500	19.6200	19.8500	-1.684%	27,741	+165.961%
2025-06-12	20.1200	20.3800	19.9700	20.1900	-0.148%	29,899	+161.482%
2025-06-11	20.9800	20.9800	20.1720	20.2200	-2.082%	45,663	+161.094%
2025-06-10	20.5000	20.9300	20.4000	20.6499	+1.527%	41,408	+155.659%
2025-06-09	20.5600	20.7300	20.0300	20.3393	-0.948%	77,771	+159.563%
2025-06-06	20.1800	20.6900	20.1800	20.5339	+3.923%	85,918	+157.103%
2025-06-05	19.6800	19.9099	19.2500	19.7587	+0.913%	26,906	+167.190%
2025-06-04	19.7800	19.8000	19.4700	19.5800	-0.356%	29,676	+169.629%
2025-06-03	18.9400	19.8400	18.9400	19.6500	+3.367%	56,568	+168.668%
2025-06-02	18.5600	19.0400	18.3100	19.0100	+4.508%	60,665	+177.713%
2025-05-30	18.5100	18.5100	17.9000	18.1900	-1.782%	33,160	+190.233%
2025-05-29	17.9000	18.6000	17.9000	18.5200	+4.103%	32,236	+185.061%
2025-05-28	17.8800	18.0500	17.7600	17.7900	+0.395%	37,762	+196.758%
2025-05-27	18.0400	18.1300	17.6700	17.7200	-2.045%	68,900	+197.931%
2025-05-23	17.8700	18.1000	17.8400	18.0900	-0.804%	14,179	+191.837%
2025-05-22	18.0300	18.3400	17.9200	18.2367	+0.755%	18,130	+189.489%
2025-05-21	18.6200	18.6500	17.9200	18.1000	-3.415%	47,973	+191.676%
2025-05-20	18.2100	18.8800	18.0000	18.7400	+3.851%	54,449	+181.715%
2025-05-19	17.7500	18.1000	17.4600	18.0450	+1.662%	36,229	+192.565%
2025-05-16	17.4100	17.8900	17.4100	17.7500	+1.429%	21,736	+197.427%
2025-05-15	17.0600	17.5000	16.8500	17.5000	+1.626%	24,380	+201.676%
2025-05-14	17.8100	17.8300	16.9400	17.2200	-2.215%	44,095	+206.581%
2025-05-13	18.1000	18.1000	17.4500	17.6100	-1.785%	53,126	+199.792%
2025-05-12	17.9200	18.3900	17.7300	17.9300	+3.762%	70,276	+194.441%
2025-05-09	17.9500	18.1700	17.2800	17.2800	-1.538%	71,916	+205.517%
2025-05-08	17.1000	17.9300	16.7600	17.5500	+3.418%	89,315	+200.817%
2025-05-07	17.2700	17.2700	16.8600	16.9700	-1.050%	93,816	+211.098%
2025-05-06	18.8800	18.8800	17.1400	17.1500	-9.737%	150,459	+207.833%
2025-05-05	19.3000	19.5400	19.0000	19.0000	-2.813%	205,244	+177.859%
2025-05-02	19.5100	19.9400	19.4700	19.5500	+2.463%	76,314	+170.042%
2025-05-01	18.7100	19.3536	18.6800	19.0800	-0.052%	28,231	+176.694%
2025-04-30	18.2800	19.2400	18.2800	19.0900	+2.140%	112,170	+176.550%
2025-04-29	18.5950	18.8700	18.3500	18.6900	+0.700%	41,532	+182.468%
2025-04-28	18.5000	18.8100	18.3200	18.5600	+1.284%	31,141	+184.447%
2025-04-25	18.4400	18.5500	18.1400	18.3248	-1.796%	59,752	+188.098%
2025-04-24	18.2300	18.7100	18.2300	18.6600	+2.247%	102,601	+182.922%
2025-04-23	18.6300	18.9800	18.2500	18.2500	+2.012%	176,994	+189.278%
2025-04-22	17.4600	18.0100	17.4000	17.8900	+4.193%	122,569	+195.099%
2025-04-21	16.6000	17.5000	16.6000	17.1700	+3.185%	252,601	+207.474%
2025-04-17	16.3500	16.7180	16.2800	16.6400	+2.589%	100,528	+217.267%
2025-04-16	16.4500	16.4800	16.0400	16.2200	-1.578%	23,575	+225.483%
2025-04-15	16.5400	16.8300	16.3000	16.4800	+0.488%	28,366	+220.348%
2025-04-14	16.1500	16.4780	15.8000	16.4000	+4.451%	112,322	+221.910%
2025-04-11	14.9200	15.7012	14.7250	15.7012	+5.803%	224,687	+236.237%
2025-04-10	14.9350	15.0100	14.1650	14.8400	-2.880%	90,327	+255.750%
2025-04-09	13.9720	15.6800	13.4200	15.2800	+8.062%	200,797	+245.506%
2025-04-08	15.6700	15.8300	14.0000	14.1400	-5.984%	145,182	+273.361%
2025-04-07	14.8200	15.6200	14.1000	15.0400	-1.828%	105,086	+251.019%
2025-04-04	15.9100	15.9900	15.2100	15.3200	-6.585%	90,387	+244.604%
2025-04-03	16.6300	16.7000	16.1700	16.4000	-4.928%	188,381	+221.910%
2025-04-02	16.3700	17.3699	16.3700	17.2500	+4.356%	85,516	+206.048%
2025-04-01	17.4900	17.4900	16.5000	16.5300	-5.758%	142,029	+219.379%
2025-03-31	18.2300	18.2300	17.2900	17.5400	-6.002%	262,802	+200.988%
2025-03-28	19.0780	19.0780	18.5700	18.6600	-2.150%	142,476	+182.922%
2025-03-27	19.1000	19.1600	18.8700	19.0700	+1.815%	28,338	+176.840%
2025-03-26	19.3100	19.3300	18.5900	18.7300	-3.254%	102,256	+181.865%
2025-03-25	20.0500	20.0500	19.2400	19.3600	-3.345%	27,667	+172.693%
2025-03-24	19.8500	20.1000	19.7100	20.0300	+2.455%	74,945	+163.571%
2025-03-21	19.5100	19.8300	19.4980	19.5500	-2.152%	46,717	+170.042%
2025-03-20	19.7700	20.2200	19.7100	19.9800	+0.025%	333,077	+164.231%
2025-03-19	19.7100	20.0700	19.4700	19.9750	+1.965%	88,421	+164.297%
2025-03-18	19.8900	19.8900	19.4450	19.5900	-2.730%	14,444	+169.491%
2025-03-17	19.7899	20.2600	19.7620	20.1398	+0.926%	22,208	+162.134%
2025-03-14	20.0800	20.2100	19.9400	19.9550	+1.397%	25,421	+164.562%
2025-03-13	20.4500	20.4500	19.5900	19.6800	-2.911%	5,810	+168.259%
2025-03-12	20.0500	20.3800	20.0100	20.2700	+2.713%	25,359	+160.450%
2025-03-11	19.2600	19.7800	18.8900	19.7346	+1.882%	21,071	+167.516%
2025-03-10	19.6600	19.8900	19.2100	19.3700	-3.595%	14,998	+172.552%
2025-03-07	19.9500	20.3800	19.9500	20.0924	-0.219%	15,228	+162.753%
2025-03-06	19.6300	20.2800	19.6300	20.1364	+0.583%	37,195	+162.178%
2025-03-05	19.4300	20.0197	19.3600	20.0197	+3.416%	18,173	+163.707%
2025-03-04	18.7900	19.6200	18.7700	19.3584	+0.918%	14,368	+172.715%
2025-03-03	20.0200	20.0200	19.1823	19.1823	-5.704%	1,214	+175.219%
2025-02-28	19.8100	20.3426	19.7800	20.3426	+1.346%	3,245	+159.521%
2025-02-27	20.7200	20.7201	20.0724	20.0724	-1.698%	2,001	+163.014%
2025-02-26	20.7500	20.7500	20.2600	20.4191	+0.035%	991	+158.549%
2025-02-25	20.8000	20.8000	20.1900	20.4120	-2.582%	4,126	+158.639%
2025-02-24	21.5900	21.5900	20.9530	20.9530	-3.656%	3,183	+151.961%
2025-02-21	22.3800	22.3800	21.6901	21.7480	-1.804%	4,485	+142.750%
2025-02-20	22.0950	22.1576	22.0000	22.1475	-0.262%	2,598	+138.371%
2025-02-19	22.1600	22.3400	22.1600	22.2056	+0.538%	6,698	+137.748%
2025-02-18	22.8000	22.8600	22.0867	22.0867	-1.094%	1,860	+139.028%
2025-02-14	22.2100	22.5600	22.1800	22.3310	+2.077%	4,087	+136.413%
2025-02-13	21.6800	21.9000	21.6300	21.8767	+1.032%	4,136	+141.322%
2025-02-12	20.9300	21.6533	20.9300	21.6533	+1.611%	3,188	+143.812%
2025-02-11	21.6700	21.6700	21.2300	21.3100	-3.085%	2,664	+147.740%
2025-02-10	22.5400	22.5400	21.9884	21.9884	-2.426%	4,748	+140.096%
2025-02-07	23.3700	23.3700	22.5350	22.5350	-4.056%	1,997	+134.272%
2025-02-06	23.8100	23.8600	23.4877	23.4877	-1.521%	2,643	+124.770%
2025-02-05	23.1640	23.8504	23.1400	23.8504	+3.412%	2,561	+121.352%
2025-02-04	22.5900	23.0634	22.5900	23.0634	+2.587%	1,270	+128.905%
2025-02-03	22.2200	22.8400	22.2200	22.4818	-2.342%	5,199	+134.827%
2025-01-31	23.1700	23.1700	22.9700	23.0209	-1.059%	2,057	+129.328%
2025-01-30	23.2800	23.4200	23.0000	23.2674	+1.444%	1,568	+126.898%
2025-01-29	22.8700	22.9600	22.8700	22.9361	-0.209%	2,265	+130.176%
2025-01-28	22.6800	22.9900	22.6800	22.9841	-0.052%	2,203	+129.695%
2025-01-27	23.6400	23.6400	22.9600	22.9961	+0.121%	1,297	+129.575%
2025-01-24	23.1600	23.1600	22.9100	22.9682	-0.927%	1,605	+129.854%
2025-01-23	22.5100	23.2300	22.5100	23.1832	+1.625%	3,177	+127.722%
2025-01-22	22.5500	22.8500	22.5434	22.8124	+1.550%	2,564	+131.424%
2025-01-21	22.2500	22.5800	22.0300	22.4642	+2.909%	5,751	+135.011%
2025-01-17	21.9300	21.9850	21.7400	21.8292	+0.042%	3,936	+141.847%
2025-01-16	21.7600	21.8200	21.7011	21.8200	-1.888%	2,769	+141.949%
2025-01-15	21.9600	22.2900	21.8300	22.2400	+3.397%	6,374	+137.380%
2025-01-14	22.1000	22.1000	21.4100	21.5094	-2.628%	3,108	+145.443%
2025-01-13	22.2800	22.2800	21.6500	22.0900	-2.563%	3,586	+138.992%
2025-01-10	23.9100	23.9100	22.5760	22.6711	-6.583%	9,745	+132.866%

.dark-mode .QKhH2k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QKhH2k{ color: #333333; background-color: white; border: 2px solid #333333; }BBCVirtus Biotech Clinical Trials ETFstock NYSE ETF

BBC
Virtus Biotech Clinical Trials ETF
stock NYSE ETF