NASDAQ:BBC
$21.92
(
1.40%
)
Friday, 31st Mar 2023
BioShares Biotechnology Clinical Trials ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.08 | $25.52 | Friday, 31st Mar 2023 BBC stock ended at $21.92. This is 1.4% more than the trading day before Thursday, 30th Mar 2023. During the day the stock fluctuated 0.454% from a day low at $21.92 to a day high of $22.02. |
| 90 days | $21.08 | $28.74 | |
| 52 weeks | $17.77 | $30.23 |
Historical BioShares Biotechnology Clinical Trials Fund prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-31 | $22.02 | $22.02 | $21.92 | $21.92 | 482 |
| 2023-03-30 | $21.89 | $21.89 | $21.48 | $21.62 | 835 |
| 2023-03-29 | $21.89 | $22.10 | $21.84 | $22.07 | 20 768 |
| 2023-03-28 | $21.62 | $21.62 | $21.45 | $21.45 | 175 |
| 2023-03-27 | $21.59 | $21.59 | $21.59 | $21.59 | 206 |
| 2023-03-24 | $21.24 | $21.35 | $21.08 | $21.35 | 1 681 |
| 2023-03-23 | $21.78 | $21.78 | $21.49 | $21.78 | 460 |
| 2023-03-22 | $22.08 | $22.08 | $21.52 | $21.52 | 1 147 |
| 2023-03-21 | $22.62 | $22.53 | $22.53 | $22.53 | 922 |
| 2023-03-20 | $22.57 | $22.67 | $22.57 | $22.67 | 1 970 |
| 2023-03-17 | $22.72 | $22.65 | $22.48 | $22.65 | 4 265 |
| 2023-03-16 | $23.11 | $23.11 | $23.11 | $23.11 | 107 |
| 2023-03-15 | $23.04 | $23.12 | $22.98 | $23.09 | 379 |
| 2023-03-14 | $23.63 | $23.63 | $23.39 | $23.47 | 849 |
| 2023-03-13 | $21.96 | $23.22 | $22.79 | $23.22 | 2 775 |
| 2023-03-10 | $22.50 | $22.61 | $22.11 | $22.61 | 2 291 |
| 2023-03-09 | $23.70 | $23.70 | $23.53 | $23.53 | 749 |
| 2023-03-08 | $24.38 | $24.48 | $24.38 | $24.48 | 625 |
| 2023-03-07 | $24.77 | $24.81 | $24.69 | $24.69 | 932 |
| 2023-03-06 | $25.26 | $25.26 | $24.71 | $24.71 | 516 |
| 2023-03-03 | $24.73 | $25.52 | $25.11 | $25.26 | 33 177 |
| 2023-03-02 | $24.82 | $25.03 | $24.82 | $25.03 | 289 |
| 2023-03-01 | $25.20 | $25.36 | $25.20 | $25.26 | 437 |
| 2023-02-28 | $24.74 | $24.99 | $24.74 | $24.99 | 1 351 |
| 2023-02-27 | $24.82 | $24.84 | $24.76 | $24.77 | 4 609 |
| 2023-02-24 | $24.79 | $24.79 | $24.70 | $24.70 | 327 |
| 2023-02-23 | $25.44 | $25.45 | $25.45 | $25.45 | 130 |
| 2023-02-22 | $25.46 | $25.59 | $25.34 | $25.46 | 1 182 |
| 2023-02-21 | $26.17 | $25.46 | $25.23 | $25.28 | 1 934 |
| 2023-02-17 | $26.31 | $26.61 | $26.31 | $26.61 | 439 |
| 2023-02-16 | $25.95 | $26.10 | $25.87 | $25.92 | 2 484 |
| 2023-02-15 | $26.11 | $26.34 | $25.98 | $26.15 | 5 258 |
| 2023-02-14 | $26.69 | $26.69 | $26.22 | $26.37 | 6 735 |
| 2023-02-13 | $26.20 | $26.53 | $26.19 | $26.33 | 7 848 |
| 2023-02-10 | $26.70 | $26.63 | $26.57 | $26.59 | 285 |
| 2023-02-09 | $27.09 | $27.09 | $26.77 | $26.77 | 598 |
| 2023-02-08 | $27.39 | $27.39 | $27.18 | $27.18 | 1 031 |
| 2023-02-07 | $27.53 | $27.89 | $27.33 | $27.89 | 2 075 |
| 2023-02-06 | $28.06 | $28.06 | $27.81 | $27.84 | 556 |
| 2023-02-03 | $28.52 | $28.50 | $27.78 | $28.16 | 2 994 |
| 2023-02-02 | $28.37 | $28.74 | $28.26 | $28.36 | 2 524 |
| 2023-02-01 | $27.74 | $28.06 | $27.45 | $27.94 | 2 599 |
| 2023-01-31 | $27.63 | $27.63 | $27.63 | $27.63 | 84 |
| 2023-01-30 | $27.42 | $27.57 | $27.08 | $27.08 | 510 |
| 2023-01-27 | $27.80 | $27.87 | $27.49 | $27.75 | 4 046 |
| 2023-01-26 | $27.47 | $27.47 | $27.25 | $27.25 | 567 |
| 2023-01-25 | $26.90 | $27.51 | $26.90 | $27.29 | 4 431 |
| 2023-01-24 | $27.20 | $27.62 | $27.20 | $27.62 | 5 539 |
| 2023-01-23 | $27.25 | $27.34 | $27.07 | $27.09 | 3 807 |
| 2023-01-20 | $26.51 | $26.98 | $26.51 | $26.98 | 2 706 |
About BioShares Biotechnology Clinical Trials Fund
The investment seeks investment results that correspond, before fees and expenses, to the price and yield performance of the BioShares Biotechnology Clinical Trials Index. Under normal market conditions, the fund will invest not less than 80% of its total assets in component securities of the index. The index seeks to track the performance of the common stock of U.S. exchange-listed biotechnology companies with a primary product offering ("lead ... BBC Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
