Virtus LifeSci Biotech Products ETF (BBP)

BBP
🏛️ 美国 →
68.82
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
2025-09-26 68.05 68.82 68.05 68.82 0.0M
2025-09-25 68.41 68.41 68.05 68.13 0.0M
2025-09-24 69.71 69.71 68.43 69.33 0.0M
2025-09-23 70.40 70.69 69.80 69.80 0.0M
2025-09-22 68.94 70.62 68.94 70.39 0.0M
2025-09-19 70.42 70.42 69.65 69.65 0.0M
2025-09-18 69.64 70.39 69.62 70.39 0.0M
2025-09-17 69.58 69.60 68.81 68.81 0.0M
2025-09-16 69.19 69.19 68.77 68.97 0.0M
2025-09-15 69.20 69.20 68.60 68.91 0.0M
2025-09-12 70.27 70.27 69.17 69.17 0.0M
2025-09-11 69.94 70.36 69.91 70.36 0.0M
2025-09-10 70.20 70.20 69.36 69.59 0.0M
2025-09-09 70.21 70.28 69.49 70.23 0.0M
2025-09-08 70.61 70.61 69.86 69.96 0.0M
2025-09-05 70.06 70.59 69.66 70.31 0.0M
2025-09-04 69.25 69.29 68.54 69.29 0.0M
2025-09-03 69.16 69.32 69.16 69.32 0.0M
2025-09-02 68.16 69.21 68.16 68.89 0.0M
2025-08-29 68.21 68.21 67.06 67.32 0.0M
2025-08-28 67.83 67.83 67.49 67.77 0.0M
2025-08-27 67.62 67.74 67.62 67.71 0.0M
2025-08-26 66.98 67.56 66.88 67.56 0.0M
2025-08-25 68.21 68.21 66.55 66.64 0.0M
2025-08-22 68.12 68.36 68.07 68.10 0.0M
2025-08-21 67.34 67.37 67.20 67.37 0.0M
2025-08-20 66.86 66.86 66.86 66.86 0.0M
2025-08-19 67.34 67.34 66.63 66.63 0.0M
2025-08-18 67.67 67.67 67.21 67.29 0.0M
2025-08-15 67.47 67.49 67.28 67.49 0.0M
2025-08-14 66.22 66.67 66.22 66.67 0.0M
2025-08-13 65.68 66.43 65.68 66.43 0.0M
2025-08-12 63.70 64.39 63.70 64.38 0.0M
2025-08-11 63.03 63.50 62.99 63.12 0.0M
2025-08-08 62.93 62.98 62.93 62.98 0.0M
2025-08-07 62.92 63.37 62.92 63.37 0.0M
2025-08-06 63.13 63.13 62.62 62.96 0.0M
2025-08-05 63.34 63.50 63.10 63.34 0.0M
2025-08-04 62.00 63.32 61.66 63.29 0.0M
2025-08-01 60.91 62.03 60.91 62.03 0.0M
2025-07-31 62.47 62.47 61.39 61.53 0.0M
2025-07-30 62.62 62.62 61.72 61.72 0.0M
2025-07-29 62.12 62.15 61.61 61.80 0.0M
2025-07-28 62.14 62.25 61.88 61.88 0.0M
2025-07-25 62.50 62.72 62.50 62.69 0.0M
2025-07-24 63.86 63.86 62.67 63.21 0.0M
2025-07-23 62.85 64.16 62.85 64.00 0.0M
2025-07-22 61.77 62.47 61.77 62.47 0.0M
2025-07-21 61.98 61.98 61.54 61.54 0.0M
2025-07-18 61.61 61.61 61.61 61.61 0.0M
2025-07-17 63.06 63.06 62.66 62.66 0.0M
2025-07-16 61.92 62.21 61.91 62.21 0.0M
2025-07-15 60.98 61.01 60.98 61.01 0.0M
2025-07-14 62.02 62.42 62.02 62.37 0.0M
2025-07-11 61.65 61.73 60.80 61.26 0.0M
2025-07-10 61.95 62.54 61.95 62.54 0.0M
2025-07-09 62.17 62.41 62.15 62.41 0.0M
2025-07-08 59.90 60.00 59.71 59.80 0.0M
2025-07-07 59.41 59.41 58.97 59.04 0.0M
2025-07-03 59.56 59.73 59.30 59.73 0.0M
2025-07-02 58.52 59.45 58.52 59.43 0.0M
2025-07-01 58.27 59.25 58.21 58.36 0.0M
2025-06-30 58.68 58.68 58.04 58.23 0.0M
2025-06-27 58.80 59.07 58.24 58.46 0.0M
2025-06-26 58.73 58.73 58.24 58.62 0.0M
2025-06-25 58.32 58.58 58.31 58.56 0.0M
2025-06-24 59.00 59.38 59.00 59.31 0.0M
2025-06-23 58.48 58.48 57.61 57.98 0.0M
2025-06-20 58.70 58.70 58.14 58.20 0.0M
2025-06-18 58.19 58.85 58.19 58.52 0.0M
2025-06-17 58.85 58.85 58.11 58.11 0.0M
2025-06-16 59.67 60.30 58.66 59.50 0.0M
2025-06-13 60.36 60.36 59.95 60.00 0.0M
2025-06-12 60.46 60.55 60.46 60.55 0.0M
2025-06-11 61.13 61.28 60.43 60.43 0.0M
2025-06-10 61.05 61.18 60.83 60.83 0.0M
2025-06-09 61.29 61.29 60.33 60.47 0.0M
2025-06-06 59.53 60.64 59.40 60.46 0.0M
2025-06-05 58.14 58.80 58.02 58.72 0.0M
2025-06-04 58.61 59.09 58.52 58.52 0.0M
2025-06-03 57.87 58.70 57.87 58.30 0.0M
2025-06-02 57.52 57.76 57.42 57.50 0.0M
2025-05-30 56.06 56.24 55.53 56.10 0.0M
2025-05-29 56.41 56.52 56.32 56.52 0.0M
2025-05-28 55.86 55.86 55.24 55.24 0.0M
2025-05-27 56.22 56.22 55.75 55.75 0.0M
2025-05-23 54.99 55.55 54.99 55.55 0.0M
2025-05-22 55.48 55.63 55.48 55.63 0.0M
2025-05-21 56.74 56.74 55.70 55.70 0.0M
2025-05-20 56.22 57.14 56.22 57.13 0.0M
2025-05-19 55.01 56.26 55.01 56.26 0.0M
2025-05-16 55.01 55.33 55.01 55.33 0.0M
2025-05-15 53.22 54.26 53.12 54.09 0.0M
2025-05-14 54.09 54.09 53.22 53.22 0.0M
2025-05-13 54.03 54.15 53.94 54.00 0.0M
2025-05-12 55.30 55.68 54.86 55.43 0.0M
2025-05-09 54.92 54.92 53.82 53.82 0.0M
2025-05-08 53.88 55.67 53.88 55.01 0.0M
2025-05-07 55.04 55.04 55.04 55.04 0.0M
2025-05-06 54.97 55.21 54.97 55.08 0.0M
2025-05-05 57.67 58.05 57.67 57.83 0.0M
2025-05-02 58.63 59.00 58.18 58.18 0.0M
2025-05-01 58.86 58.97 58.40 58.60 0.0M
2025-04-30 57.97 58.89 57.97 58.89 0.0M
2025-04-29 57.65 57.95 57.65 57.92 0.0M
2025-04-28 57.51 57.51 57.51 57.51 0.0M
2025-04-25 56.49 56.81 56.49 56.81 0.0M
2025-04-24 55.94 56.91 55.94 56.91 0.0M
2025-04-23 56.70 56.70 55.97 55.97 0.0M
2025-04-22 54.59 55.09 54.43 55.09 0.0M
2025-04-21 54.65 54.65 53.52 53.55 0.0M
2025-04-17 53.61 53.94 53.61 53.94 0.0M
2025-04-16 53.53 53.53 53.33 53.52 0.0M
2025-04-15 55.20 55.20 54.38 54.67 0.0M
2025-04-14 54.07 54.61 53.83 54.61 0.0M
2025-04-11 51.22 52.89 51.22 52.89 0.0M
2025-04-10 51.92 51.92 50.37 50.37 0.0M
2025-04-09 49.96 53.49 48.65 53.00 0.0M
2025-04-08 54.74 54.74 50.54 50.54 0.0M
2025-04-07 51.37 53.00 51.37 52.78 0.0M
2025-04-04 55.00 55.00 53.28 53.37 0.0M
2025-04-03 57.32 57.32 56.38 56.65 0.0M
2025-04-02 58.05 58.15 57.94 58.15 0.0M
2025-04-01 58.59 58.59 56.80 56.80 0.0M
2025-03-31 58.95 58.95 58.62 58.62 0.0M
2025-03-28 60.85 60.85 60.26 60.26 0.0M
2025-03-27 60.82 60.82 60.61 60.69 0.0M
2025-03-26 60.04 60.10 60.04 60.10 0.0M
2025-03-25 61.91 61.91 60.94 60.96 0.0M
2025-03-24 61.74 62.21 61.74 62.21 0.0M
2025-03-21 60.92 60.94 60.92 60.94 0.0M
2025-03-20 61.46 61.46 61.01 61.01 0.0M
2025-03-19 60.54 61.28 59.88 61.27 0.0M
2025-03-18 60.35 60.45 60.22 60.22 0.0M
2025-03-17 60.21 61.78 60.21 61.49 0.0M
2025-03-14 60.78 60.79 59.97 60.08 0.0M
2025-03-13 59.85 59.93 59.56 59.56 0.0M
2025-03-12 60.16 60.16 60.15 60.15 0.0M
2025-03-11 59.02 59.75 58.80 59.60 0.0M
2025-03-10 60.04 60.04 59.23 59.47 0.0M
2025-03-07 61.17 61.22 60.57 60.57 0.0M
2025-03-06 60.61 61.07 60.58 60.58 0.0M
2025-03-05 60.70 61.19 60.70 61.19 0.0M
2025-03-04 58.81 60.17 58.81 60.17 0.0M
2025-03-03 62.12 62.12 59.32 59.32 0.0M
2025-02-28 61.24 61.70 61.19 61.59 0.0M
2025-02-27 61.36 61.97 60.82 60.82 0.0M
2025-02-26 61.56 62.08 61.05 61.26 0.0M
2025-02-25 62.00 62.00 61.41 61.54 0.0M
2025-02-24 63.12 63.12 62.17 62.55 0.0M
2025-02-21 63.90 63.90 63.20 63.29 0.0M
2025-02-20 63.63 63.86 63.57 63.83 0.0M
2025-02-19 63.64 63.90 63.64 63.77 0.0M
2025-02-18 63.43 63.77 63.14 63.38 0.0M
2025-02-14 62.95 63.35 62.80 62.80 0.0M
2025-02-13 61.85 62.46 61.85 62.46 0.0M
2025-02-12 61.34 61.51 60.99 61.51 0.0M
2025-02-11 61.02 61.07 61.02 61.07 0.0M
2025-02-10 61.93 62.00 61.70 61.70 0.0M
2025-02-07 61.60 61.60 61.49 61.49 0.0M
2025-02-06 63.20 63.20 62.70 62.70 0.0M
2025-02-05 62.94 63.44 62.94 63.43 0.0M
2025-02-04 61.58 62.22 61.58 62.22 0.0M
2025-02-03 61.09 61.80 61.09 61.45 0.0M
2025-01-31 63.20 63.20 62.34 62.34 0.0M
2025-01-30 62.85 62.85 62.85 62.85 0.0M
2025-01-29 63.31 63.31 62.63 63.00 0.0M
2025-01-28 62.88 63.38 62.83 63.38 0.0M
2025-01-27 63.16 63.85 62.96 63.09 0.0M
2025-01-24 63.10 63.58 62.63 63.16 0.0M
2025-01-23 61.37 63.20 61.37 63.20 0.0M
2025-01-22 61.94 61.94 61.94 61.94 0.0M
2025-01-21 60.69 61.52 60.69 61.52 0.0M
2025-01-17 60.06 60.18 60.06 60.15 0.0M
2025-01-16 59.67 60.00 59.67 60.00 0.0M
2025-01-15 59.86 59.86 59.81 59.81 0.0M
2025-01-14 60.53 60.53 59.04 59.04 0.0M
2025-01-13 58.81 60.19 58.81 60.19 0.0M
2025-01-10 59.52 59.70 59.52 59.70 0.0M
2025-01-08 61.09 61.13 60.77 61.07 0.0M
2025-01-07 61.85 61.95 61.51 61.51 0.0M
2025-01-06 61.25 61.84 61.14 61.14 0.0M
2025-01-03 61.12 61.12 61.06 61.06 0.0M
2025-01-02 61.03 61.03 60.58 60.73 0.0M