Correo

BBC - Virtus LifeSci Biotech Clinical Trials ETF

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 jun 2023	25.30	25.80	25.30	25.80	25.80	1,000
05 jun 2023	24.89	25.26	24.79	25.23	25.23	2,200
02 jun 2023	24.64	24.99	24.64	24.99	24.99	1,900
01 jun 2023	24.75	24.76	24.62	24.62	24.62	2,000
31 may 2023	23.77	24.37	23.77	24.33	24.33	4,900
30 may 2023	24.72	24.72	23.94	24.02	24.02	2,100
26 may 2023	24.24	24.40	24.18	24.40	24.40	600
25 may 2023	24.69	24.69	24.12	24.12	24.12	1,700
24 may 2023	24.92	25.02	24.91	25.02	25.02	1,100
23 may 2023	25.47	25.47	25.38	25.38	25.38	1,300
22 may 2023	25.11	25.24	25.11	25.20	25.20	1,400
19 may 2023	24.26	24.68	24.26	24.51	24.51	500
18 may 2023	24.44	24.44	24.17	24.17	24.17	500
17 may 2023	24.55	24.55	24.55	24.55	24.55	100
16 may 2023	24.32	24.53	24.32	24.50	24.50	600
15 may 2023	25.01	25.39	25.01	25.18	25.18	1,400
12 may 2023	24.68	24.68	24.42	24.50	24.50	700
11 may 2023	24.80	24.80	24.72	24.78	24.78	2,800
10 may 2023	25.34	25.34	24.90	25.20	25.20	9,000
09 may 2023	25.29	25.29	25.25	25.26	25.26	600
08 may 2023	24.70	24.80	24.68	24.80	24.80	300
05 may 2023	24.86	24.96	24.86	24.92	24.92	500
04 may 2023	23.81	24.24	23.81	24.24	24.24	300
03 may 2023	23.68	24.04	23.67	24.04	24.04	500
02 may 2023	23.06	23.14	23.06	23.14	23.14	300
01 may 2023	23.63	23.84	23.63	23.64	23.64	500
28 abr 2023	22.94	23.01	22.94	23.01	23.01	100
27 abr 2023	22.83	22.83	22.71	22.71	22.71	500
26 abr 2023	22.97	23.01	22.85	22.85	22.85	1,300
25 abr 2023	23.66	23.66	23.00	23.00	23.00	200
24 abr 2023	23.72	23.72	23.33	23.48	23.48	800
21 abr 2023	23.81	23.90	23.81	23.90	23.90	2,000
20 abr 2023	23.28	23.28	23.28	23.28	23.28	100
19 abr 2023	23.32	23.77	23.32	23.67	23.67	1,300
18 abr 2023	23.24	23.36	23.22	23.36	23.36	700
17 abr 2023	23.20	23.49	23.20	23.49	23.49	1,900
14 abr 2023	22.34	22.34	21.87	21.93	21.93	10,800
13 abr 2023	22.66	22.72	22.55	22.55	22.55	5,900
12 abr 2023	21.69	21.79	21.32	21.32	21.32	1,800
11 abr 2023	21.76	21.76	21.67	21.67	21.67	400
10 abr 2023	21.87	21.87	21.25	21.52	21.52	1,400
06 abr 2023	21.51	21.73	21.48	21.73	21.73	600
05 abr 2023	21.26	21.31	21.20	21.24	21.24	1,800
04 abr 2023	22.11	22.11	21.32	21.55	21.55	2,200
03 abr 2023	22.48	22.48	22.22	22.22	22.22	600
31 mar 2023	22.02	22.02	21.92	21.92	21.92	500
30 mar 2023	21.89	21.89	21.48	21.62	21.62	800
29 mar 2023	21.89	22.10	21.84	22.07	22.07	20,800
28 mar 2023	21.62	21.62	21.45	21.45	21.45	200
27 mar 2023	21.59	21.73	21.59	21.73	21.73	200
24 mar 2023	21.24	21.35	21.08	21.35	21.35	1,700
23 mar 2023	21.78	21.78	21.49	21.49	21.49	500
22 mar 2023	22.08	22.08	21.52	21.52	21.52	1,100
21 mar 2023	22.62	22.62	22.53	22.53	22.53	900
20 mar 2023	22.57	22.67	22.57	22.67	22.67	2,000
17 mar 2023	22.72	22.72	22.48	22.65	22.65	4,300
16 mar 2023	23.11	23.11	23.11	23.11	23.11	-
15 mar 2023	23.04	23.09	23.04	23.09	23.09	400
14 mar 2023	23.63	23.63	23.39	23.47	23.47	800
13 mar 2023	21.96	23.22	21.96	23.22	23.22	2,800
10 mar 2023	22.50	22.61	21.99	22.61	22.61	2,300
09 mar 2023	23.70	23.70	23.53	23.53	23.53	700
08 mar 2023	24.38	24.48	24.38	24.46	24.46	600
07 mar 2023	24.77	24.81	24.68	24.68	24.68	900
06 mar 2023	25.26	25.26	24.71	24.71	24.71	500
03 mar 2023	24.73	25.52	24.73	25.26	25.26	33,200
02 mar 2023	24.82	25.02	24.82	25.02	25.02	300
01 mar 2023	25.19	25.36	25.19	25.26	25.26	400
28 feb 2023	24.74	24.99	24.74	24.99	24.99	1,400
27 feb 2023	24.82	24.84	24.76	24.77	24.77	4,600
24 feb 2023	24.79	24.79	24.70	24.70	24.70	300
23 feb 2023	25.44	25.45	25.44	25.45	25.45	100
22 feb 2023	25.46	25.59	25.34	25.46	25.46	1,200
21 feb 2023	26.17	26.17	25.23	25.23	25.23	1,900
17 feb 2023	26.31	26.61	26.31	26.61	26.61	400
16 feb 2023	25.95	26.10	25.87	25.87	25.87	2,500
15 feb 2023	26.11	26.32	25.98	26.32	26.32	5,300
14 feb 2023	26.69	26.69	26.22	26.37	26.37	6,700
13 feb 2023	26.20	26.53	26.19	26.33	26.33	7,800
10 feb 2023	26.70	26.70	26.57	26.57	26.57	300
09 feb 2023	27.09	27.09	26.77	26.77	26.77	600
08 feb 2023	27.39	27.39	27.18	27.18	27.18	1,000
07 feb 2023	27.53	27.89	27.33	27.89	27.89	2,100
06 feb 2023	28.06	28.06	27.81	27.89	27.89	600
03 feb 2023	28.52	28.52	28.16	28.16	28.16	3,000
02 feb 2023	28.37	28.74	28.26	28.53	28.53	2,500
01 feb 2023	27.74	28.06	27.45	27.94	27.94	2,600
31 ene 2023	27.64	27.64	27.64	27.64	27.64	100
30 ene 2023	27.42	27.57	27.08	27.08	27.08	500
27 ene 2023	27.80	27.87	27.49	27.78	27.78	4,000
26 ene 2023	27.47	27.47	27.25	27.25	27.25	600
25 ene 2023	26.90	27.51	26.90	27.29	27.29	4,400
24 ene 2023	27.20	27.62	27.20	27.58	27.58	5,500
23 ene 2023	27.25	27.34	27.07	27.16	27.16	3,800
20 ene 2023	26.51	26.98	26.51	26.98	26.98	2,700
19 ene 2023	26.27	26.45	26.27	26.45	26.45	1,000
18 ene 2023	27.27	27.63	26.46	26.58	26.58	4,500
17 ene 2023	27.00	27.07	26.98	26.98	26.98	2,000
13 ene 2023	27.06	27.70	26.84	27.36	27.36	1,900
12 ene 2023	25.63	27.09	25.63	27.09	27.09	9,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...