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
2022-12-30 24.50 24.99 24.35 24.99 0.0M
2022-12-29 24.80 24.81 24.70 24.70 0.0M
2022-12-28 23.36 23.41 23.34 23.41 0.0M
2022-12-27 23.49 23.50 23.15 23.15 0.0M
2022-12-23 24.02 24.02 24.02 24.02 0.0M
2022-12-22 24.31 24.72 24.10 24.72 0.0M
2022-12-21 24.85 24.86 24.50 24.71 0.0M
2022-12-20 23.53 24.09 23.53 24.09 0.0M
2022-12-19 23.85 23.85 23.70 23.73 0.0M
2022-12-16 23.98 24.29 23.70 24.29 0.0M
2022-12-15 24.32 24.32 24.21 24.21 0.0M
2022-12-14 24.87 24.92 24.87 24.92 0.0M
2022-12-13 24.93 24.93 24.22 24.75 0.0M
2022-12-12 23.90 24.39 23.60 24.39 0.0M
2022-12-09 24.21 24.21 23.96 23.96 0.0M
2022-12-08 24.74 24.74 24.67 24.68 0.0M
2022-12-07 24.51 24.51 24.48 24.48 0.0M
2022-12-06 24.29 24.29 24.19 24.21 0.0M
2022-12-05 25.66 25.66 25.06 25.15 0.0M
2022-12-02 24.56 26.03 24.56 26.03 0.0M
2022-12-01 24.94 25.21 24.84 25.14 0.0M
2022-11-30 24.53 25.46 24.53 25.46 0.0M
2022-11-29 24.40 24.53 24.40 24.45 0.0M
2022-11-28 24.65 24.95 24.24 24.32 0.0M
2022-11-25 25.00 25.00 24.88 24.88 0.0M
2022-11-23 25.22 25.22 25.00 25.00 0.0M
2022-11-22 24.60 24.94 24.50 24.94 0.0M
2022-11-21 24.85 24.88 24.65 24.70 0.0M
2022-11-18 25.18 25.18 24.79 24.96 0.0M
2022-11-17 24.91 25.04 24.68 24.90 0.0M
2022-11-16 25.73 25.73 25.43 25.56 0.0M
2022-11-15 26.80 26.85 26.39 26.39 0.0M
2022-11-14 26.12 26.68 26.12 26.39 0.0M
2022-11-11 25.86 26.47 25.56 26.41 0.0M
2022-11-10 25.13 25.75 24.85 25.75 0.0M
2022-11-09 24.18 24.22 23.65 23.65 0.0M
2022-11-08 24.79 24.79 24.43 24.71 0.0M
2022-11-07 25.08 25.12 24.59 24.59 0.0M
2022-11-04 25.00 25.15 24.32 25.06 0.0M
2022-11-03 25.14 25.45 24.91 25.37 0.0M
2022-11-02 25.82 25.99 25.44 25.45 0.0M
2022-11-01 26.39 26.60 26.24 26.24 0.0M
2022-10-31 25.96 26.19 25.87 25.87 0.0M
2022-10-28 25.38 26.23 25.38 26.23 0.0M
2022-10-27 25.38 25.38 25.05 25.08 0.0M
2022-10-26 25.16 25.50 25.16 25.49 0.0M
2022-10-25 25.19 25.22 25.17 25.17 0.0M
2022-10-24 24.45 24.54 24.45 24.54 0.0M
2022-10-21 23.69 24.60 23.69 24.60 0.0M
2022-10-20 24.39 24.41 23.89 23.89 0.0M
2022-10-19 24.56 24.56 23.71 23.78 0.0M
2022-10-18 25.50 25.50 24.94 25.02 0.0M
2022-10-17 24.55 25.03 24.30 24.93 0.0M
2022-10-14 25.00 25.00 24.27 24.27 0.0M
2022-10-13 23.96 24.99 23.73 24.99 0.0M
2022-10-12 24.52 24.70 24.14 24.69 0.0M
2022-10-11 24.39 24.88 23.96 24.56 0.0M
2022-10-10 24.78 24.78 24.28 24.34 0.0M
2022-10-07 25.43 25.43 24.66 24.77 0.0M
2022-10-06 25.95 26.04 25.95 25.96 0.0M
2022-10-05 25.40 25.88 25.40 25.85 0.0M
2022-10-04 25.14 25.86 25.14 25.86 0.0M
2022-10-03 24.92 24.92 24.23 24.52 0.0M
2022-09-30 24.23 25.25 24.23 24.58 0.0M
2022-09-29 24.51 24.51 24.11 24.11 0.0M
2022-09-28 24.02 25.10 24.02 24.89 0.0M
2022-09-27 23.65 23.74 23.22 23.50 0.0M
2022-09-26 23.01 23.80 22.97 22.97 0.0M
2022-09-23 23.47 23.47 22.77 23.07 0.0M
2022-09-22 23.45 23.78 23.43 23.77 0.0M
2022-09-21 25.17 25.17 24.02 24.05 0.0M
2022-09-20 25.04 25.22 24.75 25.00 0.0M
2022-09-19 24.93 25.00 24.63 25.00 0.0M
2022-09-16 26.47 26.47 25.55 25.61 0.0M
2022-09-15 26.80 27.18 26.78 26.82 0.0M
2022-09-14 26.47 26.99 26.47 26.80 0.0M
2022-09-13 26.42 26.56 26.42 26.56 0.0M
2022-09-12 27.00 27.40 27.00 27.40 0.0M
2022-09-09 26.80 27.01 26.74 26.74 0.0M
2022-09-08 26.00 26.77 26.00 26.73 0.0M
2022-09-07 24.64 25.91 24.64 25.91 0.0M
2022-09-06 25.48 25.48 24.67 24.67 0.0M
2022-09-02 26.35 26.35 25.59 25.59 0.0M
2022-09-01 25.41 25.95 25.41 25.95 0.0M
2022-08-31 25.42 25.42 25.18 25.34 0.0M
2022-08-30 24.98 24.98 24.87 24.97 0.0M
2022-08-29 25.48 26.00 25.48 25.56 0.0M
2022-08-26 26.97 26.97 25.90 25.90 0.0M
2022-08-25 27.28 27.40 27.01 27.37 0.0M
2022-08-24 26.90 27.55 26.76 27.43 0.0M
2022-08-23 26.21 26.66 26.21 26.66 0.0M
2022-08-22 26.35 26.35 25.92 26.05 0.0M
2022-08-19 26.49 26.59 26.49 26.53 0.0M
2022-08-18 27.16 27.28 26.63 27.23 0.0M
2022-08-17 27.76 28.08 27.33 27.33 0.0M
2022-08-16 28.83 28.83 28.17 28.22 0.0M
2022-08-15 28.74 29.08 28.64 29.08 0.0M
2022-08-12 27.91 28.69 27.78 28.63 0.0M
2022-08-11 28.43 28.45 27.11 27.28 0.0M
2022-08-10 27.48 28.27 27.48 28.27 0.0M
2022-08-09 26.90 27.08 26.73 26.97 0.0M
2022-08-08 27.38 27.91 27.28 27.57 0.0M
2022-08-05 25.81 27.25 25.81 27.25 0.0M
2022-08-04 25.41 26.08 25.38 26.07 0.0M
2022-08-03 25.32 25.32 24.85 24.92 0.0M
2022-08-02 23.05 24.00 23.05 23.83 0.0M
2022-08-01 23.54 23.94 23.22 23.22 0.0M
2022-07-29 24.19 24.22 23.93 24.01 0.0M
2022-07-28 24.59 24.73 24.59 24.73 0.0M
2022-07-27 24.50 25.08 24.50 25.08 0.0M
2022-07-26 24.11 24.82 24.11 24.54 0.0M
2022-07-25 24.21 24.30 23.89 24.27 0.0M
2022-07-22 24.89 24.89 24.42 24.44 0.0M
2022-07-21 25.71 25.73 25.70 25.71 0.0M
2022-07-20 25.58 26.10 25.58 25.90 0.0M
2022-07-19 23.97 25.19 23.97 25.10 0.0M
2022-07-18 25.03 25.24 23.78 23.86 0.0M
2022-07-15 24.55 24.57 24.00 24.57 0.0M
2022-07-14 24.41 24.49 24.30 24.46 0.0M
2022-07-13 23.49 24.96 23.49 24.91 0.0M
2022-07-12 24.01 24.30 23.14 24.30 0.0M
2022-07-11 25.32 25.32 23.93 23.93 0.0M
2022-07-08 25.07 25.35 24.88 25.33 0.0M
2022-07-07 24.74 25.24 24.73 24.97 0.0M
2022-07-06 24.52 24.53 23.84 24.05 0.0M
2022-07-05 22.03 23.81 22.00 23.81 0.0M
2022-07-01 21.98 22.34 21.98 22.34 0.0M
2022-06-30 21.33 21.82 21.30 21.60 0.0M
2022-06-29 21.40 21.63 21.33 21.63 0.0M
2022-06-28 22.23 22.23 21.46 21.46 0.0M
2022-06-27 22.45 22.45 22.13 22.26 0.0M
2022-06-24 22.52 22.52 21.61 22.37 0.0M
2022-06-23 21.46 22.20 21.28 22.13 0.0M
2022-06-22 20.21 21.19 20.21 21.00 0.0M
2022-06-21 20.57 21.12 20.46 20.60 0.0M
2022-06-17 19.08 19.90 19.06 19.67 0.0M
2022-06-16 18.22 18.33 17.77 18.30 0.0M
2022-06-15 18.64 18.87 18.64 18.84 0.0M
2022-06-14 18.58 18.58 18.08 18.43 0.0M
2022-06-13 18.14 18.36 17.96 18.24 0.0M
2022-06-10 20.39 20.39 19.30 19.41 0.0M
2022-06-09 20.86 20.90 20.55 20.55 0.0M
2022-06-08 20.78 21.68 20.78 21.20 0.0M
2022-06-07 19.60 21.00 19.60 21.00 0.0M
2022-06-06 20.33 20.33 19.70 19.74 0.0M
2022-06-03 20.25 20.32 19.93 20.32 0.0M
2022-06-02 18.84 19.29 18.78 19.28 0.0M
2022-06-01 19.39 19.40 18.87 18.87 0.0M
2022-05-31 19.39 19.40 19.35 19.35 0.0M
2022-05-27 18.74 19.72 18.74 19.70 0.0M
2022-05-26 18.96 19.04 18.83 18.83 0.0M
2022-05-25 18.75 18.75 18.75 18.75 0.0M
2022-05-24 18.70 19.05 18.70 18.88 0.0M
2022-05-23 19.66 19.86 19.58 19.58 0.0M
2022-05-20 19.85 19.99 19.13 19.81 0.0M
2022-05-19 19.13 19.73 19.13 19.56 0.0M
2022-05-18 19.90 19.95 19.17 19.28 0.0M
2022-05-17 20.26 20.51 20.26 20.51 0.0M
2022-05-16 19.26 19.78 19.06 19.57 0.0M
2022-05-13 19.39 19.75 19.39 19.57 0.0M
2022-05-12 17.80 18.39 17.80 18.35 0.0M
2022-05-11 19.31 19.42 17.80 17.80 0.0M
2022-05-10 19.56 19.99 19.17 19.65 0.0M
2022-05-09 19.81 19.81 18.78 18.78 0.0M
2022-05-06 20.89 21.21 20.64 20.65 0.0M
2022-05-05 22.99 22.99 21.75 21.75 0.0M
2022-05-04 21.82 23.26 21.82 23.26 0.0M
2022-05-03 23.07 23.15 22.79 22.97 0.0M
2022-05-02 22.43 23.00 22.43 23.00 0.0M
2022-04-29 22.73 22.73 22.06 22.06 0.0M
2022-04-28 22.80 22.80 21.48 22.62 0.0M
2022-04-27 22.80 22.91 22.53 22.59 0.0M
2022-04-26 23.63 23.63 22.95 22.95 0.0M
2022-04-25 24.20 24.46 24.20 24.46 0.0M
2022-04-22 23.78 23.81 23.67 23.81 0.0M
2022-04-21 24.20 24.28 24.01 24.01 0.0M
2022-04-20 24.78 25.23 24.67 25.16 0.0M
2022-04-19 24.84 25.47 24.81 25.17 0.0M
2022-04-18 26.03 26.03 24.81 24.83 0.0M
2022-04-14 26.19 26.26 26.19 26.26 0.0M
2022-04-13 27.05 27.05 27.05 27.05 0.0M
2022-04-12 26.75 26.75 26.05 26.05 0.0M
2022-04-11 26.55 26.70 26.37 26.37 0.0M
2022-04-08 28.61 28.61 27.64 27.64 0.0M
2022-04-07 28.50 28.50 28.50 28.50 0.0M
2022-04-06 28.55 29.30 28.48 28.99 0.0M
2022-04-05 30.00 30.23 29.07 29.07 0.0M
2022-04-04 28.77 29.88 28.77 29.88 0.0M
2022-04-01 28.48 28.89 28.31 28.89 0.0M
2022-03-31 28.27 28.30 27.94 27.94 0.0M
2022-03-30 29.30 29.33 28.10 28.10 0.0M
2022-03-29 28.43 29.08 28.43 28.99 0.0M
2022-03-28 27.97 27.97 27.59 27.59 0.0M
2022-03-25 28.11 28.11 27.86 27.90 0.0M
2022-03-24 28.06 28.67 28.06 28.67 0.0M
2022-03-23 28.56 28.85 28.24 28.24 0.0M
2022-03-22 28.06 28.86 28.06 28.86 0.0M
2022-03-21 29.13 29.13 27.87 27.87 0.0M
2022-03-18 28.18 29.26 28.18 29.19 0.0M
2022-03-17 27.74 28.37 27.74 28.37 0.0M
2022-03-16 26.20 27.11 26.20 27.11 0.0M
2022-03-15 25.55 25.99 25.27 25.63 0.0M
2022-03-14 25.49 25.60 25.41 25.46 0.0M
2022-03-11 28.14 28.40 27.20 27.20 0.0M
2022-03-10 27.85 28.11 27.57 28.11 0.0M
2022-03-09 27.21 28.38 27.21 28.27 0.0M
2022-03-08 26.06 27.31 25.97 26.70 0.0M
2022-03-07 26.45 26.76 26.16 26.33 0.0M
2022-03-04 26.89 27.27 26.32 26.32 0.0M
2022-03-03 28.66 28.66 27.02 27.21 0.0M
2022-03-02 28.24 28.62 28.24 28.47 0.0M
2022-03-01 28.76 28.82 28.19 28.19 0.0M
2022-02-28 28.22 28.50 28.22 28.50 0.0M
2022-02-25 28.22 28.55 28.22 28.55 0.0M
2022-02-24 25.74 28.28 25.74 28.28 0.0M
2022-02-23 28.18 28.18 26.89 26.89 0.0M
2022-02-22 27.91 28.36 27.91 28.02 0.0M
2022-02-18 28.68 28.68 27.96 28.18 0.0M
2022-02-17 29.65 29.65 28.55 28.68 0.0M
2022-02-16 30.02 30.15 29.65 30.03 0.0M
2022-02-15 29.98 30.39 29.98 30.36 0.0M
2022-02-14 29.20 29.40 28.83 28.83 0.0M
2022-02-11 30.30 30.62 29.36 29.48 0.0M
2022-02-10 30.47 31.68 29.76 29.99 0.0M
2022-02-09 29.74 30.98 29.74 30.91 0.0M
2022-02-08 29.40 29.66 29.15 29.54 0.0M
2022-02-07 29.34 29.77 29.34 29.61 0.0M
2022-02-04 28.22 28.89 28.09 28.68 0.0M
2022-02-03 28.79 28.83 28.21 28.28 0.0M
2022-02-02 29.92 29.92 29.08 29.10 0.0M
2022-02-01 30.08 30.54 30.00 30.54 0.0M
2022-01-31 28.12 29.93 28.12 29.93 0.0M
2022-01-28 27.19 27.98 26.89 27.98 0.0M
2022-01-27 28.91 28.91 27.22 27.22 0.0M
2022-01-26 29.59 30.59 28.65 28.75 0.0M
2022-01-25 29.21 29.87 28.70 29.32 0.0M
2022-01-24 28.35 29.85 27.62 29.85 0.0M
2022-01-21 29.79 29.94 29.22 29.22 0.0M
2022-01-20 31.29 31.54 29.93 29.93 0.0M
2022-01-19 30.95 31.49 30.59 30.59 0.0M
2022-01-18 32.41 32.41 30.94 30.94 0.0M
2022-01-14 31.97 33.06 31.45 33.06 0.0M
2022-01-13 33.63 33.70 32.36 32.36 0.0M
2022-01-12 33.75 34.03 33.55 33.55 0.0M
2022-01-11 34.70 34.81 34.70 34.71 0.0M
2022-01-10 34.29 34.29 33.34 34.23 0.0M
2022-01-07 35.04 35.07 34.62 34.62 0.0M
2022-01-06 35.73 35.80 35.00 35.41 0.0M
2022-01-05 38.22 38.44 36.02 36.02 0.0M
2022-01-04 39.59 39.59 38.08 38.28 0.0M
2022-01-03 38.57 39.86 38.57 39.86 0.0M