Virtus LifeSci Biotech Clinical Trials ETF (BBC)

BBC
🏛️ 美国 →
26.81
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 23.56 23.94 23.51 23.94 0.0M
2024-12-30 23.98 23.98 23.71 23.82 0.0M
2024-12-27 25.03 25.03 24.17 24.33 0.0M
2024-12-26 24.28 24.91 24.28 24.91 0.0M
2024-12-24 24.29 24.49 24.16 24.49 0.0M
2024-12-23 24.30 24.48 24.17 24.48 0.0M
2024-12-20 24.13 24.52 24.13 24.33 0.0M
2024-12-19 24.03 24.38 23.96 24.23 0.0M
2024-12-18 24.94 25.22 23.84 23.90 0.0M
2024-12-17 25.39 25.56 25.37 25.49 0.0M
2024-12-16 25.18 25.68 25.18 25.55 0.0M
2024-12-13 25.12 25.12 25.02 25.05 0.0M
2024-12-12 26.50 26.58 25.56 25.56 0.0M
2024-12-11 27.21 27.21 26.69 26.97 0.0M
2024-12-10 27.44 27.49 27.10 27.17 0.0M
2024-12-09 27.28 27.33 27.08 27.08 0.0M
2024-12-06 26.64 27.36 26.64 27.32 0.0M
2024-12-05 26.59 26.65 26.28 26.29 0.0M
2024-12-04 26.77 27.10 26.77 26.93 0.0M
2024-12-03 27.50 27.50 26.70 26.83 0.0M
2024-12-02 27.60 27.63 27.41 27.56 0.0M
2024-11-29 27.48 27.48 27.42 27.46 0.0M
2024-11-27 27.50 27.75 27.50 27.70 0.0M
2024-11-26 27.30 27.30 27.11 27.27 0.0M
2024-11-25 27.14 27.67 27.12 27.24 0.0M
2024-11-22 26.84 26.91 26.84 26.85 0.0M
2024-11-21 25.98 26.32 25.91 26.12 0.0M
2024-11-20 26.23 26.35 26.00 26.17 0.0M
2024-11-19 26.13 26.34 25.81 26.34 0.0M
2024-11-18 26.50 26.51 26.09 26.10 0.0M
2024-11-15 28.00 28.00 26.53 26.53 0.0M
2024-11-14 29.25 29.25 28.35 28.35 0.0M
2024-11-13 30.07 30.48 29.28 29.28 0.0M
2024-11-12 30.79 30.79 29.83 29.83 0.0M
2024-11-11 31.65 31.65 31.34 31.34 0.0M
2024-11-08 30.82 31.05 30.82 31.05 0.0M
2024-11-07 30.73 30.85 30.66 30.72 0.0M
2024-11-06 30.09 30.60 29.95 30.60 0.0M
2024-11-05 28.92 29.54 28.89 29.54 0.0M
2024-11-04 29.40 29.41 29.24 29.24 0.0M
2024-11-01 28.60 28.79 28.60 28.79 0.0M
2024-10-31 29.00 29.00 28.43 28.43 0.0M
2024-10-30 29.29 29.34 29.01 29.01 0.0M
2024-10-29 29.62 29.62 29.39 29.56 0.0M
2024-10-28 29.54 29.89 29.54 29.70 0.0M
2024-10-25 29.29 29.41 29.18 29.18 0.0M
2024-10-24 29.29 29.30 29.25 29.25 0.0M
2024-10-23 29.64 29.64 29.31 29.40 0.0M
2024-10-22 29.79 29.90 29.76 29.90 0.0M
2024-10-21 29.83 29.88 29.81 29.88 0.0M
2024-10-18 30.39 30.56 30.38 30.55 0.0M
2024-10-17 30.21 30.39 30.11 30.21 0.0M
2024-10-16 30.30 30.45 30.18 30.44 0.0M
2024-10-15 29.13 29.49 29.08 29.49 0.0M
2024-10-14 28.71 29.27 28.64 29.26 0.0M
2024-10-11 28.41 28.70 28.41 28.70 0.0M
2024-10-10 27.15 27.60 27.15 27.60 0.0M
2024-10-09 27.85 27.85 27.75 27.75 0.0M
2024-10-08 28.10 28.35 28.10 28.15 0.0M
2024-10-07 27.96 28.09 27.60 27.70 0.0M
2024-10-04 27.53 27.70 27.53 27.70 0.0M
2024-10-03 27.26 27.27 27.21 27.21 0.0M
2024-10-02 27.18 27.58 27.05 27.58 0.0M
2024-10-01 27.37 27.53 27.22 27.53 0.0M
2024-09-30 28.13 28.13 27.94 27.94 0.0M
2024-09-27 27.89 27.89 27.89 27.89 0.0M
2024-09-26 28.03 28.03 27.74 27.91 0.0M
2024-09-25 28.29 28.29 27.76 27.76 0.0M
2024-09-24 28.20 28.21 27.89 28.21 0.0M
2024-09-23 29.28 29.28 28.05 28.05 0.0M
2024-09-20 29.10 29.33 29.10 29.19 0.0M
2024-09-19 29.20 29.97 29.17 29.39 0.0M
2024-09-18 29.11 29.30 28.61 28.61 0.0M
2024-09-17 28.69 28.69 28.40 28.40 0.0M
2024-09-16 29.04 29.04 28.57 28.60 0.0M
2024-09-13 28.93 28.93 28.93 28.93 0.0M
2024-09-12 28.06 28.24 27.98 27.98 0.0M
2024-09-11 28.10 28.10 27.85 28.08 0.0M
2024-09-10 28.02 28.10 27.56 28.10 0.0M
2024-09-09 27.02 27.75 27.02 27.63 0.0M
2024-09-06 26.68 26.68 26.43 26.67 0.0M
2024-09-05 27.25 27.25 27.20 27.20 0.0M
2024-09-04 26.95 27.24 26.95 27.18 0.0M
2024-09-03 28.05 28.05 26.88 27.03 0.0M
2024-08-30 28.02 28.02 28.02 28.02 0.0M
2024-08-29 27.98 28.27 27.76 27.76 0.0M
2024-08-28 27.60 27.63 27.42 27.62 0.0M
2024-08-27 27.72 27.87 27.72 27.87 0.0M
2024-08-26 28.07 28.35 27.95 28.33 0.0M
2024-08-23 27.91 27.94 27.78 27.79 0.0M
2024-08-22 27.71 27.80 27.17 27.17 0.0M
2024-08-21 27.59 27.94 27.59 27.94 0.0M
2024-08-20 27.26 27.53 27.13 27.48 0.0M
2024-08-19 26.69 27.38 26.66 27.38 0.0M
2024-08-16 26.74 26.74 26.53 26.53 0.0M
2024-08-15 26.50 26.80 26.50 26.70 0.0M
2024-08-14 25.89 25.92 25.89 25.92 0.0M
2024-08-13 26.06 26.27 26.06 26.21 0.0M
2024-08-12 25.79 25.79 25.76 25.76 0.0M
2024-08-09 25.80 25.80 25.80 25.80 0.0M
2024-08-08 25.46 25.94 25.46 25.94 0.0M
2024-08-07 26.44 26.44 25.43 25.43 0.0M
2024-08-06 26.19 26.40 26.19 26.40 0.0M
2024-08-05 25.56 26.30 25.56 26.09 0.0M
2024-08-02 26.59 27.10 26.59 27.10 0.0M
2024-08-01 28.07 28.09 27.97 27.97 0.0M
2024-07-31 28.82 29.42 28.82 28.86 0.0M
2024-07-30 28.41 28.52 28.41 28.52 0.0M
2024-07-29 29.72 29.75 28.81 29.10 0.0M
2024-07-26 29.85 30.05 29.74 29.76 0.0M
2024-07-25 29.51 29.77 29.31 29.39 0.0M
2024-07-24 29.20 29.33 28.73 28.77 0.0M
2024-07-23 28.41 29.16 28.27 29.16 0.0M
2024-07-22 27.80 28.64 27.71 28.64 0.0M
2024-07-19 28.02 28.07 27.78 27.78 0.0M
2024-07-18 29.11 29.11 28.08 28.08 0.0M
2024-07-17 29.68 30.05 28.82 29.09 0.0M
2024-07-16 29.94 30.27 29.93 30.21 0.0M
2024-07-15 28.82 29.33 28.82 29.26 0.0M
2024-07-12 28.69 29.06 28.12 28.57 0.0M
2024-07-11 27.91 28.27 27.91 28.15 0.0M
2024-07-10 26.58 26.72 26.42 26.72 0.0M
2024-07-09 25.83 26.34 25.83 26.34 0.0M
2024-07-08 24.81 25.60 24.81 25.39 0.0M
2024-07-05 24.49 24.75 24.33 24.75 0.0M
2024-07-03 24.54 24.93 24.54 24.58 0.0M
2024-07-02 25.31 25.31 24.57 24.57 0.0M
2024-07-01 25.39 25.55 25.22 25.55 0.0M
2024-06-28 24.89 25.26 24.81 25.26 0.0M
2024-06-27 24.68 24.95 24.68 24.95 0.0M
2024-06-26 24.44 24.56 24.44 24.56 0.0M
2024-06-25 25.56 25.62 25.16 25.16 0.0M
2024-06-24 25.78 25.78 25.75 25.75 0.0M
2024-06-21 25.45 25.51 25.45 25.51 0.0M
2024-06-20 24.82 25.12 24.82 24.98 0.0M
2024-06-18 25.40 25.40 25.09 25.09 0.0M
2024-06-17 26.47 26.66 26.06 26.10 0.0M
2024-06-14 26.79 26.85 26.77 26.85 0.0M
2024-06-13 27.70 27.70 27.70 27.70 0.0M
2024-06-12 27.77 28.25 27.77 27.81 0.0M
2024-06-11 27.19 27.25 27.17 27.25 0.0M
2024-06-10 26.83 27.10 26.83 27.10 0.0M
2024-06-07 27.03 27.03 26.73 26.86 0.0M
2024-06-06 28.14 28.14 27.38 27.38 0.0M
2024-06-05 27.37 27.95 27.27 27.95 0.0M
2024-06-04 27.22 27.22 26.89 26.93 0.0M
2024-06-03 27.22 27.69 27.22 27.26 0.0M
2024-05-31 26.58 26.59 26.50 26.52 0.0M
2024-05-30 25.76 26.86 25.76 26.63 0.0M
2024-05-29 25.72 25.84 25.70 25.81 0.0M
2024-05-28 26.13 26.34 26.13 26.34 0.0M
2024-05-24 26.67 26.67 26.49 26.49 0.0M
2024-05-23 27.73 27.73 26.24 26.39 0.0M
2024-05-22 27.00 27.72 27.00 27.38 0.0M
2024-05-21 27.45 27.45 27.10 27.10 0.0M
2024-05-20 27.54 27.54 27.54 27.54 0.0M
2024-05-17 27.90 27.90 27.22 27.26 0.0M
2024-05-16 27.92 27.92 27.72 27.81 0.0M
2024-05-15 28.20 28.37 27.93 27.93 0.0M
2024-05-14 27.32 27.69 27.32 27.39 0.0M
2024-05-13 26.79 27.38 26.79 26.95 0.0M
2024-05-10 27.41 27.46 26.55 26.55 0.0M
2024-05-09 27.48 27.48 27.43 27.43 0.0M
2024-05-08 27.74 27.96 27.17 27.48 0.0M
2024-05-07 27.72 28.10 27.72 28.10 0.0M
2024-05-06 28.20 28.20 27.91 27.96 0.0M
2024-05-03 28.00 28.33 27.70 27.89 0.0M
2024-05-02 27.18 27.33 27.18 27.27 0.0M
2024-05-01 27.49 27.49 27.10 27.10 0.0M
2024-04-30 26.12 26.29 26.09 26.09 0.0M
2024-04-29 25.99 26.46 25.99 26.25 0.0M
2024-04-26 24.69 25.62 24.69 25.60 0.0M
2024-04-25 24.51 24.70 24.51 24.70 0.0M
2024-04-24 25.26 25.26 25.26 25.26 0.0M
2024-04-23 25.67 25.67 25.63 25.63 0.0M
2024-04-22 24.86 25.17 24.86 25.17 0.0M
2024-04-19 25.59 25.59 24.57 24.88 0.0M
2024-04-18 25.48 25.48 25.38 25.38 0.0M
2024-04-17 26.25 26.25 25.74 25.74 0.0M
2024-04-16 26.25 26.26 26.07 26.07 0.0M
2024-04-15 26.91 26.91 26.31 26.38 0.0M
2024-04-12 27.42 27.42 27.12 27.12 0.0M
2024-04-11 27.78 28.10 27.64 28.07 0.0M
2024-04-10 27.11 27.37 27.11 27.37 0.0M
2024-04-09 27.57 27.86 27.57 27.86 0.0M
2024-04-08 27.58 27.58 27.27 27.47 0.0M
2024-04-05 27.25 27.38 27.25 27.38 0.0M
2024-04-04 28.20 28.20 27.04 27.04 0.0M
2024-04-03 27.57 27.72 27.52 27.67 0.0M
2024-04-02 28.35 28.35 27.56 27.56 0.0M
2024-04-01 28.77 28.77 28.31 28.61 0.0M
2024-03-28 29.24 29.28 28.91 29.13 0.0M
2024-03-27 28.43 29.05 28.29 28.96 0.0M
2024-03-26 28.67 28.67 28.34 28.34 0.0M
2024-03-25 29.02 29.08 28.50 28.50 0.0M
2024-03-22 28.95 28.95 28.74 28.74 0.0M
2024-03-21 29.63 29.63 29.26 29.26 0.0M
2024-03-20 28.49 29.22 28.44 29.22 0.0M
2024-03-19 28.03 28.84 28.03 28.63 0.0M
2024-03-18 29.49 29.49 28.25 28.38 0.0M
2024-03-15 29.11 29.18 29.11 29.18 0.0M
2024-03-14 29.66 29.68 28.47 28.79 0.0M
2024-03-13 29.24 29.85 29.24 29.85 0.0M
2024-03-12 29.68 29.68 29.27 29.35 0.0M
2024-03-11 30.15 30.45 29.50 29.60 0.0M
2024-03-08 30.87 31.20 30.42 30.43 0.0M
2024-03-07 31.37 31.37 30.48 30.48 0.0M
2024-03-06 30.84 31.10 30.84 31.08 0.0M
2024-03-05 31.15 31.24 30.60 30.61 0.0M
2024-03-04 31.99 31.99 30.41 30.94 0.0M
2024-03-01 30.51 31.48 30.51 31.35 0.0M
2024-02-29 31.17 31.17 30.07 30.07 0.0M
2024-02-28 31.21 31.30 30.57 30.67 0.0M
2024-02-27 29.75 30.98 29.75 30.98 0.0M
2024-02-26 28.60 29.30 28.60 29.30 0.0M
2024-02-23 28.36 28.56 28.36 28.46 0.0M
2024-02-22 28.34 28.51 28.27 28.27 0.0M
2024-02-21 27.54 27.68 27.54 27.68 0.0M
2024-02-20 28.34 28.47 27.65 27.81 0.0M
2024-02-16 28.34 28.72 28.34 28.64 0.0M
2024-02-15 28.00 28.23 27.97 28.23 0.0M
2024-02-14 27.34 27.82 27.34 27.70 0.0M
2024-02-13 27.14 27.38 26.87 26.87 0.0M
2024-02-12 27.66 28.36 27.66 28.33 0.0M
2024-02-09 27.24 27.61 27.24 27.48 0.0M
2024-02-08 26.72 26.73 26.72 26.73 0.0M
2024-02-07 26.28 26.42 26.28 26.33 0.0M
2024-02-06 26.39 26.58 26.31 26.57 0.0M
2024-02-05 25.76 26.30 25.76 26.20 0.0M
2024-02-02 25.61 25.83 25.45 25.83 0.0M
2024-02-01 25.51 26.08 25.22 26.06 0.0M
2024-01-31 25.74 25.75 25.38 25.38 0.0M
2024-01-30 25.70 25.85 25.40 25.44 0.0M
2024-01-29 24.98 25.97 24.96 25.97 0.0M
2024-01-26 25.46 25.48 25.04 25.09 0.0M
2024-01-25 24.70 25.18 24.70 24.95 0.0M
2024-01-24 25.06 25.06 24.60 24.60 0.0M
2024-01-23 24.93 24.93 24.48 24.80 0.0M
2024-01-22 24.09 24.72 24.09 24.72 0.0M
2024-01-19 24.26 24.26 23.66 23.89 0.0M
2024-01-18 23.91 23.93 23.89 23.89 0.0M
2024-01-17 24.25 24.35 24.22 24.35 0.0M
2024-01-16 25.18 25.18 24.43 24.62 0.0M
2024-01-12 25.25 25.25 25.18 25.18 0.0M
2024-01-11 24.93 25.26 24.93 25.08 0.0M
2024-01-10 25.81 25.81 25.73 25.73 0.0M
2024-01-09 25.72 26.20 25.57 25.96 0.0M
2024-01-08 25.79 25.79 25.79 25.79 0.0M
2024-01-05 24.40 24.40 24.14 24.34 0.0M
2024-01-04 24.40 24.75 24.18 24.68 0.0M
2024-01-03 24.48 24.48 24.11 24.11 0.0M
2024-01-02 23.98 24.91 23.98 24.62 0.0M