Virtus LifeSci Biotech Clinical Trials ETF (BBC)
NYSEARCA: BBC · Real-Time Price · USD
21.64
+0.04 (0.16%)
At close: Jul 21, 2025, 4:00 PM
21.64
0.00 (0.00%)
After-hours: Jul 21, 2025, 8:00 PM EDT
BBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 19.43 | 20.41 | 19.43 | 20.19 | 20.19 | 3.75% | 36,515 |
| Jul 1, 2025 | 19.25 | 19.96 | 19.15 | 19.46 | 19.46 | 0.72% | 49,622 |
| Jun 30, 2025 | 19.49 | 19.60 | 19.31 | 19.32 | 19.32 | -0.46% | 10,754 |
| Jun 27, 2025 | 19.75 | 19.79 | 19.31 | 19.41 | 19.41 | -1.67% | 29,579 |
| Jun 26, 2025 | 19.70 | 19.74 | 19.44 | 19.74 | 19.74 | -0.35% | 45,908 |
| Jun 25, 2025 | 20.09 | 20.09 | 19.35 | 19.81 | 19.81 | -0.14% | 52,983 |
| Jun 24, 2025 | 19.49 | 19.98 | 19.35 | 19.84 | 19.84 | 3.37% | 50,615 |
| Jun 23, 2025 | 19.20 | 19.37 | 18.77 | 19.19 | 19.19 | -0.67% | 33,731 |
| Jun 20, 2025 | 19.75 | 19.75 | 19.02 | 19.32 | 19.32 | -1.31% | 41,739 |
| Jun 18, 2025 | 19.50 | 19.94 | 19.31 | 19.58 | 19.58 | 0.55% | 29,240 |
| Jun 17, 2025 | 19.95 | 19.99 | 19.45 | 19.47 | 19.47 | -1.95% | 35,897 |
| Jun 16, 2025 | 20.12 | 20.12 | 19.62 | 19.86 | 19.86 | 0.04% | 36,856 |
| Jun 13, 2025 | 20.07 | 20.15 | 19.62 | 19.85 | 19.85 | -1.68% | 27,741 |
| Jun 12, 2025 | 20.12 | 20.38 | 19.97 | 20.19 | 20.19 | -0.15% | 29,899 |
| Jun 11, 2025 | 20.98 | 20.98 | 20.17 | 20.22 | 20.22 | -2.08% | 45,663 |
| Jun 10, 2025 | 20.50 | 20.93 | 20.40 | 20.65 | 20.65 | 1.53% | 41,408 |
| Jun 9, 2025 | 20.56 | 20.73 | 20.03 | 20.34 | 20.34 | -0.95% | 77,771 |
| Jun 6, 2025 | 20.18 | 20.69 | 20.18 | 20.53 | 20.53 | 3.92% | 85,918 |
| Jun 5, 2025 | 19.68 | 19.91 | 19.25 | 19.76 | 19.76 | 0.91% | 26,906 |
| 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 |