Virtus Lifesci Biotech Products ETF (NY: BBP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		40.56	40.56	40.56	0	-0.42(-1.02%)
Dec 28, 2017	41.18	41.18	40.81	40.98	1,919	+0.12(+0.29%)
Dec 27, 2017	41.03	41.03	40.86	40.86	2,304	+0.03(+0.07%)
Dec 26, 2017	40.67	40.86	40.59	40.83	3,288	+0.33(+0.82%)
Dec 22, 2017	40.10	40.59	40.10	40.50	16,636	+0.14(+0.35%)
Dec 21, 2017	40.27	40.36	40.08	40.36	4,221	+0.59(+1.48%)
Dec 20, 2017	40.44	40.44	39.77	39.77	2,536	+0.02(+0.06%)
Dec 19, 2017	40.00	40.06	39.63	39.75	2,608	+0.02(+0.04%)
Dec 18, 2017	39.87	39.87	39.73	39.73	4,669	+0.02(+0.06%)
Dec 15, 2017	39.60	39.71	39.31	39.71	1,845	+0.40(+1.01%)
Dec 14, 2017	40.06	40.11	39.31	39.31	2,950	-0.82(-2.04%)
Dec 13, 2017	39.64	40.13	39.08	40.13	3,566	+1.04(+2.67%)
Dec 12, 2017	39.21	39.21	38.95	39.08	1,286	-0.12(-0.31%)
Dec 11, 2017	39.29	39.61	39.16	39.20	3,737	-0.33(-0.85%)
Dec 08, 2017	39.50	39.71	39.37	39.54	8,196	+0.83(+2.14%)
Dec 07, 2017	37.71	38.87	37.71	38.71	6,293	+0.55(+1.45%)
Dec 06, 2017	38.43	38.43	38.01	38.16	1,082	-0.47(-1.22%)
Dec 05, 2017	39.09	39.12	38.63	38.63	1,227	-0.11(-0.29%)
Dec 04, 2017	39.52	39.52	38.74	38.74	1,884	-0.73(-1.85%)
Dec 01, 2017	39.75	39.75	39.58	39.47	1,467	-0.21(-0.52%)
Nov 30, 2017	39.59	39.68	39.54	39.67	2,451	+0.57(+1.47%)
Nov 29, 2017	38.68	39.21	38.68	39.10	1,643	+0.47(+1.21%)
Nov 28, 2017	38.35	38.70	38.29	38.63	4,121	+0.13(+0.34%)
Nov 27, 2017	38.97	38.97	38.44	38.50	2,269	-0.39(-1.00%)
Nov 24, 2017	38.62	38.93	38.62	38.89	3,133	+0.18(+0.46%)
Nov 22, 2017	38.49	38.71	38.49	38.71	1,248	+0.13(+0.34%)
Nov 21, 2017	38.42	38.63	38.39	38.58	2,989	+0.21(+0.55%)
Nov 20, 2017	38.47	38.60	38.35	38.37	7,793	-0.36(-0.93%)
Nov 17, 2017	38.61	38.73	38.58	38.73	3,730	+0.18(+0.46%)
Nov 16, 2017	37.93	38.55	37.93	38.55	3,140	+0.58(+1.52%)
Nov 15, 2017	37.30	38.03	37.26	37.97	9,158	-0.46(-1.20%)
Nov 14, 2017	38.48	38.55	38.05	38.43	2,742	-0.28(-0.72%)
Nov 13, 2017	38.79	38.97	38.70	38.71	2,769	+0.02(+0.05%)
Nov 10, 2017	38.92	38.92	38.50	38.69	1,618	+0.15(+0.40%)
Nov 09, 2017	38.89	38.89	38.52	38.54	706	-0.37(-0.94%)
Nov 08, 2017	38.95	39.23	38.71	38.90	7,573	-0.11(-0.27%)
Nov 07, 2017	39.40	39.40	38.96	39.01	5,084	-0.59(-1.48%)
Nov 06, 2017	39.61	39.64	39.58	39.60	1,761	+0.07(+0.17%)
Nov 03, 2017	38.83	39.53	38.83	39.53	2,288	+0.95(+2.46%)
Nov 02, 2017	38.70	38.88	38.58	38.58	3,195	-0.11(-0.28%)
Nov 01, 2017	39.45	39.45	38.62	38.69	3,810	-0.72(-1.82%)
Oct 31, 2017	39.61	39.62	39.27	39.41	11,937	+0.05(+0.12%)
Oct 30, 2017	39.64	39.88	39.36	39.36	6,589	+0.11(+0.28%)
Oct 27, 2017	38.73	39.25	38.42	39.25	6,443	+0.89(+2.32%)
Oct 26, 2017	38.83	38.95	38.29	38.36	12,241	-1.08(-2.73%)
Oct 25, 2017	39.79	39.79	39.17	39.44	11,211	-0.26(-0.65%)
Oct 24, 2017	40.33	40.33	39.70	39.70	5,165	-0.74(-1.83%)
Oct 23, 2017	41.17	41.17	40.44	40.44	3,423	-0.75(-1.82%)
Oct 20, 2017	41.14	41.19	40.82	41.19	9,199	+0.04(+0.11%)
Oct 19, 2017	41.03	41.14	40.84	41.14	8,169	-0.31(-0.76%)
Oct 18, 2017	41.79	41.79	41.45	41.45	1,512	-0.29(-0.69%)
Oct 17, 2017	41.89	41.90	41.74	41.74	4,348	+0.26(+0.63%)
Oct 16, 2017	42.02	42.20	41.33	41.48	6,248	+0.10(+0.25%)
Oct 13, 2017	41.39	41.45	41.28	41.38	1,159	-0.10(-0.25%)
Oct 12, 2017	41.33	41.56	41.15	41.48	11,026	-0.09(-0.22%)
Oct 11, 2017	41.56	41.77	41.56	41.57	2,100	+0.03(+0.07%)
Oct 10, 2017	41.85	41.85	41.53	41.55	2,268	-0.58(-1.37%)
Oct 09, 2017	42.02	42.12	42.00	42.12	585	-0.23(-0.54%)
Oct 06, 2017	42.10	42.35	42.10	42.35	1,050	-0.02(-0.05%)
Oct 05, 2017	42.44	42.45	42.31	42.37	3,444	+0.16(+0.37%)
Oct 04, 2017	42.14	42.32	42.14	42.22	1,673	+0.10(+0.24%)
Oct 03, 2017	41.97	42.15	41.87	42.11	2,280	-0.14(-0.34%)