Virtus LifeSci Biotech Clinical Trials ETF (BBC)

BBC
🏛️ 미국 →
26.81
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 39.13 39.13 38.52 38.53 0.0M
2021-12-30 39.10 39.56 39.02 39.02 0.0M
2021-12-29 38.49 38.61 38.25 38.54 0.0M
2021-12-28 39.45 40.33 38.87 38.87 0.0M
2021-12-27 40.03 40.03 39.62 39.62 0.0M
2021-12-23 39.74 40.83 39.74 40.67 0.0M
2021-12-22 39.40 39.76 39.23 39.68 0.0M
2021-12-21 39.37 39.73 39.37 39.73 0.0M
2021-12-20 39.00 39.59 38.68 39.52 0.0M
2021-12-17 37.56 39.72 37.19 39.60 0.0M
2021-12-16 39.15 39.23 37.67 37.93 0.0M
2021-12-15 36.92 38.92 36.73 38.92 0.0M
2021-12-14 37.94 38.09 37.31 37.36 0.0M
2021-12-13 38.20 38.59 38.20 38.39 0.0M
2021-12-10 39.39 39.39 38.11 38.12 0.0M
2021-12-09 39.92 39.92 39.01 39.01 0.0M
2021-12-08 39.92 40.86 39.92 40.53 0.0M
2021-12-07 39.54 40.63 39.54 39.67 0.0M
2021-12-06 37.50 37.97 37.46 37.79 0.0M
2021-12-03 39.00 39.12 37.93 37.93 0.0M
2021-12-02 39.00 39.92 38.63 39.92 0.0M
2021-12-01 40.15 40.15 39.03 39.03 0.0M
2021-11-30 39.99 40.60 39.25 40.60 0.0M
2021-11-29 41.43 41.48 40.09 40.09 0.0M
2021-11-26 41.23 41.23 40.34 40.66 0.0M
2021-11-24 41.55 42.08 41.55 42.08 0.0M
2021-11-23 41.79 41.79 40.90 41.60 0.0M
2021-11-22 42.57 43.01 41.83 41.83 0.0M
2021-11-19 43.12 43.40 43.10 43.10 0.0M
2021-11-18 43.36 43.93 43.21 43.35 0.0M
2021-11-17 44.11 44.19 43.88 43.91 0.0M
2021-11-16 44.46 44.75 44.16 44.59 0.0M
2021-11-15 45.32 45.32 44.45 44.46 0.0M
2021-11-12 45.24 45.27 44.83 45.27 0.0M
2021-11-11 45.56 45.56 45.43 45.43 0.0M
2021-11-10 46.91 46.91 45.28 45.34 0.0M
2021-11-09 46.78 46.78 46.13 46.49 0.0M
2021-11-08 47.77 47.80 47.13 47.28 0.0M
2021-11-05 47.89 48.00 46.99 47.55 0.0M
2021-11-04 47.81 48.09 47.34 47.80 0.0M
2021-11-03 47.00 47.90 47.00 47.90 0.0M
2021-11-02 45.97 46.66 45.82 46.65 0.0M
2021-11-01 44.28 45.94 44.28 45.91 0.0M
2021-10-29 44.75 44.75 44.36 44.36 0.0M
2021-10-28 44.47 44.75 44.47 44.75 0.0M
2021-10-27 43.75 44.05 43.69 43.69 0.0M
2021-10-26 44.66 44.72 44.40 44.40 0.0M
2021-10-25 44.30 44.62 44.01 44.46 0.0M
2021-10-22 43.89 44.29 43.54 44.29 0.0M
2021-10-21 44.48 44.68 44.48 44.48 0.0M
2021-10-20 44.27 44.62 44.08 44.08 0.0M
2021-10-19 44.40 44.59 44.18 44.33 0.0M
2021-10-18 44.99 44.99 44.02 44.10 0.0M
2021-10-15 45.52 45.52 45.24 45.24 0.0M
2021-10-14 46.00 46.22 45.80 45.80 0.0M
2021-10-13 45.41 45.41 44.83 45.30 0.0M
2021-10-12 44.70 45.43 44.70 45.10 0.0M
2021-10-11 44.58 44.80 44.58 44.72 0.0M
2021-10-08 44.61 44.77 44.35 44.57 0.0M
2021-10-07 45.24 45.24 44.70 44.81 0.0M
2021-10-06 44.78 44.78 44.49 44.49 0.0M
2021-10-05 45.00 45.39 45.00 45.15 0.0M
2021-10-04 45.78 45.78 45.07 45.28 0.0M
2021-10-01 45.18 45.97 45.16 45.97 0.0M
2021-09-30 45.92 46.15 45.57 45.70 0.0M
2021-09-29 46.71 46.71 45.46 45.46 0.0M
2021-09-28 47.10 47.11 46.63 46.63 0.0M
2021-09-27 48.20 48.57 48.20 48.35 0.0M
2021-09-24 47.99 47.99 47.59 47.59 0.0M
2021-09-23 48.12 48.51 47.89 48.48 0.0M
2021-09-22 47.09 47.82 47.05 47.32 0.0M
2021-09-21 47.27 47.65 47.27 47.39 0.0M
2021-09-20 47.49 47.49 46.18 46.72 0.0M
2021-09-17 47.59 48.56 47.52 48.56 0.0M
2021-09-16 47.44 47.91 47.13 47.89 0.0M
2021-09-15 46.99 47.70 46.99 47.60 0.0M
2021-09-14 48.00 48.00 47.12 47.12 0.0M
2021-09-13 48.04 48.50 47.43 47.79 0.0M
2021-09-10 48.23 48.34 48.00 48.00 0.0M
2021-09-09 47.89 48.79 47.89 48.29 0.0M
2021-09-08 48.02 48.02 47.69 47.90 0.0M
2021-09-07 49.13 49.13 48.16 48.50 0.0M
2021-09-03 49.00 49.00 48.03 48.17 0.0M
2021-09-02 48.56 49.28 48.56 49.28 0.0M
2021-09-01 48.38 48.59 48.20 48.51 0.0M
2021-08-31 47.89 47.93 47.49 47.74 0.0M
2021-08-30 47.70 47.80 47.22 47.22 0.0M
2021-08-27 47.30 47.62 47.30 47.45 0.0M
2021-08-26 46.80 47.24 46.17 46.18 0.0M
2021-08-25 45.84 46.37 45.84 46.37 0.0M
2021-08-24 45.75 45.92 45.28 45.92 0.0M
2021-08-23 44.44 46.11 44.44 45.96 0.0M
2021-08-20 43.57 43.61 43.57 43.61 0.0M
2021-08-19 43.35 43.35 42.41 42.41 0.0M
2021-08-18 44.07 44.84 43.74 43.74 0.0M
2021-08-17 43.36 44.34 43.36 44.34 0.0M
2021-08-16 44.99 44.99 43.84 43.84 0.0M
2021-08-13 45.45 45.93 45.25 45.25 0.0M
2021-08-12 45.29 46.00 45.29 45.88 0.0M
2021-08-11 45.58 45.58 45.22 45.49 0.0M
2021-08-10 45.92 45.92 45.31 45.55 0.0M
2021-08-09 46.27 46.28 45.94 45.94 0.0M
2021-08-06 45.89 45.89 45.87 45.87 0.0M
2021-08-05 44.54 46.39 44.54 46.39 0.0M
2021-08-04 45.20 45.20 44.51 44.51 0.0M
2021-08-03 44.13 44.60 44.01 44.60 0.0M
2021-08-02 44.26 44.91 44.26 44.58 0.0M
2021-07-30 44.74 44.75 43.99 44.15 0.0M
2021-07-29 46.41 46.47 45.02 45.02 0.0M
2021-07-28 44.81 46.23 44.81 46.20 0.0M
2021-07-27 45.00 45.00 43.82 44.58 0.0M
2021-07-26 45.96 46.31 45.15 45.15 0.0M
2021-07-23 46.18 46.19 46.18 46.19 0.0M
2021-07-22 46.95 46.95 46.87 46.87 0.0M
2021-07-21 47.84 47.92 47.72 47.92 0.0M
2021-07-20 46.48 47.32 46.48 47.26 0.0M
2021-07-19 45.48 46.70 45.23 46.17 0.0M
2021-07-16 46.12 46.63 46.00 46.12 0.0M
2021-07-15 45.78 46.02 45.14 45.92 0.0M
2021-07-14 48.21 48.21 46.22 46.23 0.0M
2021-07-13 48.74 48.74 48.00 48.00 0.0M
2021-07-12 49.19 49.19 49.05 49.05 0.0M
2021-07-09 48.88 49.57 48.85 49.57 0.0M
2021-07-08 47.26 48.54 47.17 48.54 0.0M
2021-07-07 49.02 49.02 47.87 48.18 0.0M
2021-07-06 50.26 50.26 48.92 48.92 0.0M
2021-07-02 50.28 50.37 50.23 50.37 0.0M
2021-07-01 50.04 50.82 49.81 50.82 0.0M
2021-06-30 50.16 50.32 49.55 49.94 0.0M
2021-06-29 50.63 50.63 49.99 50.01 0.0M
2021-06-28 51.57 51.87 50.71 50.73 0.0M
2021-06-25 50.52 51.13 50.52 51.13 0.0M
2021-06-24 50.86 50.87 50.63 50.63 0.0M
2021-06-23 49.23 49.75 49.09 49.58 0.0M
2021-06-22 49.07 49.33 49.07 49.33 0.0M
2021-06-21 50.36 50.51 50.35 50.37 0.0M
2021-06-18 50.25 50.32 50.10 50.32 0.0M
2021-06-17 50.42 50.59 50.05 50.59 0.0M
2021-06-16 50.25 50.88 49.57 50.51 0.0M
2021-06-15 52.18 52.18 50.26 50.60 0.0M
2021-06-14 51.43 52.10 51.43 52.00 0.0M
2021-06-11 51.03 51.08 50.68 51.08 0.0M
2021-06-10 50.29 50.82 50.18 50.74 0.0M
2021-06-09 50.57 50.87 50.15 50.28 0.0M
2021-06-08 50.10 50.10 49.29 50.04 0.0M
2021-06-07 47.86 49.58 47.86 49.58 0.0M
2021-06-04 47.75 47.94 47.65 47.68 0.0M
2021-06-03 47.48 47.82 47.08 47.67 0.0M
2021-06-02 47.90 47.92 47.41 47.92 0.0M
2021-06-01 47.81 47.90 47.72 47.81 0.0M
2021-05-28 48.45 48.46 48.02 48.02 0.0M
2021-05-27 48.09 48.54 47.69 48.54 0.0M
2021-05-26 46.77 47.69 46.69 47.69 0.0M
2021-05-25 46.81 47.00 46.23 46.23 0.0M
2021-05-24 47.56 47.65 46.81 46.81 0.0M
2021-05-21 47.45 47.77 47.34 47.34 0.0M
2021-05-20 47.46 47.67 47.14 47.36 0.0M
2021-05-19 46.06 46.80 46.06 46.35 0.0M
2021-05-18 47.52 47.90 47.16 47.16 0.0M
2021-05-17 45.93 46.46 45.93 46.46 0.0M
2021-05-14 44.91 46.13 44.81 46.10 0.0M
2021-05-13 45.76 45.78 44.10 44.33 0.0M
2021-05-12 45.37 46.53 45.24 45.24 0.0M
2021-05-11 44.17 46.14 44.14 45.91 0.0M
2021-05-10 45.44 45.94 45.15 45.16 0.0M
2021-05-07 46.23 47.48 46.20 46.90 0.0M
2021-05-06 46.86 46.86 45.42 46.08 0.0M
2021-05-05 48.19 48.30 47.17 47.17 0.0M
2021-05-04 49.56 49.56 47.88 47.90 0.1M
2021-05-03 50.94 50.94 49.97 50.01 0.0M
2021-04-30 51.44 51.73 50.62 50.71 0.0M
2021-04-29 52.41 52.41 50.83 51.32 0.0M
2021-04-28 51.75 52.27 51.73 52.13 0.0M
2021-04-27 52.30 52.30 51.71 51.84 0.0M
2021-04-26 49.94 51.78 49.88 51.78 0.0M
2021-04-23 49.96 50.68 49.67 49.95 0.0M
2021-04-22 48.93 51.06 48.93 50.16 0.0M
2021-04-21 48.13 49.16 48.13 49.16 0.0M
2021-04-20 47.49 47.91 46.50 47.51 0.0M
2021-04-19 48.11 48.11 47.45 47.66 0.0M
2021-04-16 49.98 49.98 48.25 48.64 0.0M
2021-04-15 49.89 49.95 49.38 49.93 0.0M
2021-04-14 47.79 49.96 47.79 49.21 0.0M
2021-04-13 47.64 47.85 47.11 47.71 0.0M
2021-04-12 48.38 48.38 47.18 47.26 0.0M
2021-04-09 49.48 49.69 48.77 48.81 0.0M
2021-04-08 50.16 50.52 49.46 49.87 0.0M
2021-04-07 50.72 51.03 49.49 49.49 0.0M
2021-04-06 52.49 52.49 51.02 51.02 0.0M
2021-04-05 51.96 52.28 51.76 52.28 0.0M
2021-04-01 51.87 52.61 51.53 51.62 0.0M
2021-03-31 49.93 51.46 49.93 51.37 0.0M
2021-03-30 47.85 49.48 47.80 49.24 0.0M
2021-03-29 50.53 50.61 48.71 48.80 0.0M
2021-03-26 51.76 51.84 50.64 50.64 0.0M
2021-03-25 49.92 51.83 49.77 51.76 0.0M
2021-03-24 53.60 53.60 50.05 50.10 0.0M
2021-03-23 55.68 55.68 52.71 52.92 0.0M
2021-03-22 56.05 56.70 55.95 56.09 0.0M
2021-03-19 54.66 55.73 54.66 55.73 0.0M
2021-03-18 56.33 56.33 54.58 54.58 0.0M
2021-03-17 55.81 57.07 55.81 57.07 0.0M
2021-03-16 57.17 57.82 55.82 56.95 0.0M
2021-03-15 56.87 57.98 56.87 57.39 0.0M
2021-03-12 56.73 56.73 55.79 56.42 0.0M
2021-03-11 56.14 56.56 55.75 56.56 0.0M
2021-03-10 55.37 55.62 54.16 54.76 0.0M
2021-03-09 52.29 54.57 52.29 54.31 0.0M
2021-03-08 52.63 53.23 50.99 51.09 0.0M
2021-03-05 52.20 52.20 48.67 52.04 0.0M
2021-03-04 52.45 52.45 50.37 51.26 0.0M
2021-03-03 55.24 55.24 53.27 53.58 0.0M
2021-03-02 56.37 56.58 55.55 55.55 0.0M
2021-03-01 55.43 56.61 55.43 56.27 0.0M
2021-02-26 54.88 55.17 53.22 54.38 0.0M
2021-02-25 57.17 57.18 54.31 54.31 0.0M
2021-02-24 55.52 56.97 55.52 56.47 0.0M
2021-02-23 56.16 56.16 52.96 55.34 0.0M
2021-02-22 59.22 59.36 57.62 57.62 0.0M
2021-02-19 58.13 59.60 58.10 59.02 0.0M
2021-02-18 56.99 57.99 56.90 57.27 0.0M
2021-02-17 58.04 58.84 57.11 58.84 0.0M
2021-02-16 60.00 60.00 58.22 58.22 0.0M
2021-02-12 59.36 60.19 59.25 59.54 0.0M
2021-02-11 60.47 60.73 59.22 59.25 0.0M
2021-02-10 62.55 62.60 59.18 60.35 0.0M
2021-02-09 62.38 62.38 61.30 61.30 0.0M
2021-02-08 60.00 61.92 59.74 61.92 0.0M
2021-02-05 57.99 59.35 57.69 59.25 0.0M
2021-02-04 56.86 57.90 56.82 57.26 0.0M
2021-02-03 57.00 57.14 56.50 56.55 0.0M
2021-02-02 55.99 56.83 55.03 56.77 0.0M
2021-02-01 54.08 54.98 53.68 54.97 0.0M
2021-01-29 53.53 53.84 52.00 52.60 0.0M
2021-01-28 53.17 53.17 51.99 51.99 0.0M
2021-01-27 52.41 54.06 51.21 52.56 0.0M
2021-01-26 55.04 55.32 53.52 53.52 0.0M
2021-01-25 54.21 54.49 52.87 54.49 0.0M
2021-01-22 52.82 53.70 52.82 53.67 0.0M
2021-01-21 54.86 54.86 53.02 53.11 0.0M
2021-01-20 55.52 55.52 54.29 54.56 0.0M
2021-01-19 54.78 55.28 54.63 55.01 0.0M
2021-01-15 54.20 54.50 53.49 53.82 0.0M
2021-01-14 52.38 54.29 52.38 54.08 0.0M
2021-01-13 52.90 52.97 52.12 52.12 0.0M
2021-01-12 52.74 52.95 51.90 52.57 0.0M
2021-01-11 51.94 52.55 51.93 52.21 0.0M
2021-01-08 52.98 53.40 51.70 52.84 0.0M
2021-01-07 51.70 52.44 51.70 52.44 0.0M
2021-01-06 49.17 51.28 49.17 50.46 0.0M
2021-01-05 49.44 49.87 49.28 49.40 0.0M
2021-01-04 49.55 49.95 49.31 49.83 0.0M