Virtus LifeSci Biotech Clinical Trials ETF (BBC)
NYSEARCA: BBC · Real-Time Price · USD
24.12
-0.59 (-2.39%)
Sep 12, 2025, 4:00 PM EDT - Market closed
BBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.62 | 24.72 | 24.12 | 24.12 | 24.12 | -2.37% | 7,962 |
| Sep 11, 2025 | 24.38 | 24.73 | 24.38 | 24.71 | 24.71 | 2.09% | 15,690 |
| Sep 10, 2025 | 24.70 | 24.70 | 24.15 | 24.20 | 24.20 | -1.63% | 8,821 |
| Sep 9, 2025 | 24.35 | 24.61 | 24.15 | 24.60 | 24.60 | 0.90% | 5,091 |
| Sep 8, 2025 | 24.71 | 24.72 | 24.27 | 24.38 | 24.38 | - | 14,180 |
| Sep 5, 2025 | 23.78 | 24.53 | 23.69 | 24.38 | 24.38 | 3.75% | 16,591 |
| Sep 4, 2025 | 23.58 | 23.61 | 23.05 | 23.50 | 23.50 | -0.04% | 12,812 |
| Sep 3, 2025 | 23.53 | 23.89 | 23.28 | 23.51 | 23.51 | 1.34% | 22,926 |
| Sep 2, 2025 | 22.86 | 23.40 | 22.83 | 23.20 | 23.20 | 2.20% | 21,187 |
| Aug 29, 2025 | 22.97 | 23.00 | 22.43 | 22.70 | 22.70 | -0.74% | 15,435 |
| Aug 28, 2025 | 23.02 | 23.51 | 22.81 | 22.87 | 22.87 | -0.24% | 17,208 |
| Aug 27, 2025 | 22.85 | 23.10 | 22.80 | 22.93 | 22.93 | 0.20% | 23,169 |
| Aug 26, 2025 | 22.65 | 22.88 | 22.51 | 22.88 | 22.88 | 1.78% | 18,301 |
| Aug 25, 2025 | 23.12 | 23.14 | 22.48 | 22.48 | 22.48 | -2.58% | 2,155 |
| Aug 22, 2025 | 22.81 | 23.53 | 22.74 | 23.08 | 23.08 | 1.94% | 16,028 |
| Aug 21, 2025 | 22.12 | 22.64 | 22.12 | 22.64 | 22.64 | 2.05% | 9,132 |
| Aug 20, 2025 | 22.21 | 22.21 | 21.83 | 22.18 | 22.18 | 0.45% | 10,904 |
| Aug 19, 2025 | 22.64 | 22.64 | 22.07 | 22.08 | 22.08 | -3.09% | 13,861 |
| Aug 18, 2025 | 22.99 | 23.06 | 22.79 | 22.79 | 22.79 | -0.72% | 5,977 |
| Aug 15, 2025 | 22.70 | 22.99 | 22.62 | 22.95 | 22.95 | 1.68% | 14,936 |
| Aug 14, 2025 | 22.25 | 22.59 | 22.21 | 22.57 | 22.57 | 0.22% | 9,538 |
| Aug 13, 2025 | 22.01 | 22.70 | 21.94 | 22.52 | 22.52 | 3.56% | 22,338 |
| Aug 12, 2025 | 21.48 | 21.80 | 21.41 | 21.75 | 21.75 | 3.28% | 3,705 |
| Aug 11, 2025 | 20.96 | 21.19 | 20.87 | 21.06 | 21.06 | 0.10% | 5,894 |
| Aug 8, 2025 | 21.08 | 21.08 | 20.93 | 21.04 | 21.04 | 0.07% | 8,590 |
| Aug 7, 2025 | 21.62 | 21.62 | 20.91 | 21.02 | 21.02 | -2.50% | 18,199 |
| Aug 6, 2025 | 21.53 | 21.58 | 21.22 | 21.56 | 21.56 | -1.91% | 12,968 |
| Aug 5, 2025 | 21.67 | 22.02 | 21.63 | 21.98 | 21.98 | 1.14% | 11,736 |
| Aug 4, 2025 | 21.38 | 21.79 | 21.22 | 21.73 | 21.73 | 1.32% | 15,192 |
| Aug 1, 2025 | 21.23 | 21.57 | 21.18 | 21.45 | 21.45 | -0.97% | 29,670 |
| Jul 31, 2025 | 22.04 | 22.13 | 21.60 | 21.66 | 21.66 | -2.12% | 28,640 |
| Jul 30, 2025 | 22.34 | 22.72 | 21.94 | 22.13 | 22.13 | 1.26% | 142,065 |
| Jul 29, 2025 | 22.05 | 22.22 | 21.77 | 21.86 | 21.86 | -2.43% | 20,899 |
| Jul 28, 2025 | 22.70 | 22.78 | 22.27 | 22.40 | 22.40 | 0.79% | 19,695 |
| Jul 25, 2025 | 21.92 | 22.33 | 21.83 | 22.23 | 22.23 | -0.27% | 13,521 |
| Jul 24, 2025 | 22.43 | 22.51 | 22.09 | 22.29 | 22.29 | -0.65% | 64,995 |
| Jul 23, 2025 | 22.02 | 22.58 | 21.80 | 22.43 | 22.43 | 3.32% | 87,034 |
| Jul 22, 2025 | 21.64 | 21.72 | 21.37 | 21.71 | 21.71 | 0.32% | 127,417 |
| Jul 21, 2025 | 21.80 | 22.25 | 21.61 | 21.64 | 21.64 | 0.16% | 16,551 |
| Jul 18, 2025 | 22.15 | 22.31 | 21.61 | 21.61 | 21.61 | -1.23% | 22,606 |
| Jul 17, 2025 | 21.78 | 22.04 | 21.73 | 21.88 | 21.88 | 1.30% | 10,726 |
| Jul 16, 2025 | 21.41 | 21.60 | 21.09 | 21.60 | 21.60 | 2.52% | 12,061 |
| Jul 15, 2025 | 21.68 | 21.76 | 21.00 | 21.07 | 21.07 | -2.90% | 9,813 |
| Jul 14, 2025 | 21.31 | 21.81 | 21.30 | 21.70 | 21.70 | 2.38% | 20,167 |
| Jul 11, 2025 | 21.35 | 21.45 | 21.19 | 21.19 | 21.19 | -1.58% | 14,859 |
| Jul 10, 2025 | 21.45 | 21.60 | 21.02 | 21.53 | 21.53 | -0.28% | 48,931 |
| Jul 9, 2025 | 20.61 | 21.69 | 20.61 | 21.59 | 21.59 | 6.22% | 91,764 |
| Jul 8, 2025 | 20.23 | 20.55 | 20.21 | 20.33 | 20.33 | 1.68% | 168,077 |
| Jul 7, 2025 | 20.33 | 20.33 | 19.87 | 19.99 | 19.99 | -1.62% | 18,082 |
| Jul 3, 2025 | 20.27 | 20.39 | 20.08 | 20.32 | 20.32 | 0.64% | 24,307 |