Virtus LifeSci Biotech Clinical Trials ETF (BBC)
NYSEARCA: BBC · Real-Time Price · USD
19.76
+0.18 (0.92%)
Jun 5, 2025, 4:00 PM - Market closed
BBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 19.68 | 19.68 | 19.25 | 19.36 | - | -1.12% | 9,341 |
| Jun 4, 2025 | 19.78 | 19.80 | 19.47 | 19.58 | 19.58 | -0.36% | 29,676 |
| Jun 3, 2025 | 18.94 | 19.84 | 18.94 | 19.65 | 19.65 | 3.37% | 56,568 |
| Jun 2, 2025 | 18.56 | 19.04 | 18.31 | 19.01 | 19.01 | 4.51% | 60,665 |
| May 30, 2025 | 18.51 | 18.51 | 17.90 | 18.19 | 18.19 | -1.78% | 33,160 |
| May 29, 2025 | 17.90 | 18.60 | 17.90 | 18.52 | 18.52 | 4.10% | 32,236 |
| May 28, 2025 | 17.88 | 18.05 | 17.76 | 17.79 | 17.79 | 0.40% | 37,762 |
| May 27, 2025 | 18.04 | 18.13 | 17.67 | 17.72 | 17.72 | -2.05% | 68,900 |
| May 23, 2025 | 17.87 | 18.10 | 17.84 | 18.09 | 18.09 | -0.81% | 14,179 |
| May 22, 2025 | 18.03 | 18.34 | 17.92 | 18.24 | 18.24 | 0.76% | 18,130 |
| May 21, 2025 | 18.62 | 18.65 | 17.92 | 18.10 | 18.10 | -3.42% | 47,973 |
| May 20, 2025 | 18.21 | 18.88 | 18.00 | 18.74 | 18.74 | 3.85% | 54,449 |
| May 19, 2025 | 17.75 | 18.10 | 17.46 | 18.05 | 18.05 | 1.66% | 36,229 |
| May 16, 2025 | 17.41 | 17.89 | 17.41 | 17.75 | 17.75 | 1.43% | 21,736 |
| May 15, 2025 | 17.06 | 17.50 | 16.85 | 17.50 | 17.50 | 1.63% | 24,380 |
| May 14, 2025 | 17.81 | 17.83 | 16.94 | 17.22 | 17.22 | -2.21% | 44,095 |
| May 13, 2025 | 18.10 | 18.10 | 17.45 | 17.61 | 17.61 | -1.78% | 53,126 |
| May 12, 2025 | 17.92 | 18.39 | 17.73 | 17.93 | 17.93 | 3.76% | 70,276 |
| May 9, 2025 | 17.95 | 18.17 | 17.28 | 17.28 | 17.28 | -1.54% | 71,916 |
| May 8, 2025 | 17.10 | 17.93 | 16.76 | 17.55 | 17.55 | 3.42% | 89,315 |
| May 7, 2025 | 17.27 | 17.27 | 16.86 | 16.97 | 16.97 | -1.05% | 93,816 |
| May 6, 2025 | 18.88 | 18.88 | 17.14 | 17.15 | 17.15 | -9.74% | 150,459 |
| May 5, 2025 | 19.30 | 19.54 | 19.00 | 19.00 | 19.00 | -2.81% | 205,244 |
| May 2, 2025 | 19.51 | 19.94 | 19.47 | 19.55 | 19.55 | 2.46% | 76,314 |
| May 1, 2025 | 18.71 | 19.35 | 18.68 | 19.08 | 19.08 | -0.05% | 28,231 |
| Apr 30, 2025 | 18.28 | 19.24 | 18.28 | 19.09 | 19.09 | 2.14% | 112,170 |
| Apr 29, 2025 | 18.60 | 18.87 | 18.35 | 18.69 | 18.69 | 0.70% | 41,532 |
| Apr 28, 2025 | 18.50 | 18.81 | 18.32 | 18.56 | 18.56 | 1.28% | 31,141 |
| Apr 25, 2025 | 18.44 | 18.55 | 18.14 | 18.33 | 18.33 | -1.80% | 59,752 |
| Apr 24, 2025 | 18.23 | 18.71 | 18.23 | 18.66 | 18.66 | 2.25% | 102,601 |
| Apr 23, 2025 | 18.63 | 18.98 | 18.25 | 18.25 | 18.25 | 2.01% | 176,994 |
| Apr 22, 2025 | 17.46 | 18.01 | 17.40 | 17.89 | 17.89 | 4.19% | 122,569 |
| Apr 21, 2025 | 16.60 | 17.50 | 16.60 | 17.17 | 17.17 | 3.19% | 252,601 |
| Apr 17, 2025 | 16.35 | 16.72 | 16.28 | 16.64 | 16.64 | 2.59% | 100,528 |
| Apr 16, 2025 | 16.45 | 16.48 | 16.04 | 16.22 | 16.22 | -1.58% | 23,575 |
| Apr 15, 2025 | 16.54 | 16.83 | 16.30 | 16.48 | 16.48 | 0.49% | 28,366 |
| Apr 14, 2025 | 16.15 | 16.48 | 15.80 | 16.40 | 16.40 | 4.45% | 112,322 |
| Apr 11, 2025 | 14.92 | 15.70 | 14.73 | 15.70 | 15.70 | 5.80% | 224,687 |
| Apr 10, 2025 | 14.94 | 15.01 | 14.17 | 14.84 | 14.84 | -2.88% | 90,327 |
| Apr 9, 2025 | 13.97 | 15.68 | 13.42 | 15.28 | 15.28 | 8.06% | 200,797 |
| Apr 8, 2025 | 15.67 | 15.83 | 14.00 | 14.14 | 14.14 | -5.98% | 145,182 |
| Apr 7, 2025 | 14.82 | 15.62 | 14.10 | 15.04 | 15.04 | -1.83% | 105,086 |
| Apr 4, 2025 | 15.91 | 15.99 | 15.21 | 15.32 | 15.32 | -6.59% | 90,387 |
| Apr 3, 2025 | 16.63 | 16.70 | 16.17 | 16.40 | 16.40 | -4.93% | 188,381 |
| Apr 2, 2025 | 16.37 | 17.37 | 16.37 | 17.25 | 17.25 | 4.36% | 85,516 |
| Apr 1, 2025 | 17.49 | 17.49 | 16.50 | 16.53 | 16.53 | -5.76% | 142,029 |
| Mar 31, 2025 | 18.23 | 18.23 | 17.29 | 17.54 | 17.54 | -6.00% | 262,802 |
| Mar 28, 2025 | 19.08 | 19.08 | 18.57 | 18.66 | 18.66 | -2.15% | 142,476 |
| Mar 27, 2025 | 19.10 | 19.16 | 18.87 | 19.07 | 19.07 | 1.82% | 28,338 |
| Mar 26, 2025 | 19.31 | 19.33 | 18.59 | 18.73 | 18.73 | -3.25% | 102,256 |