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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202519.6819.6819.2519.36--1.12%9,341
Jun 4, 202519.7819.8019.4719.5819.58-0.36%29,676
Jun 3, 202518.9419.8418.9419.6519.653.37%56,568
Jun 2, 202518.5619.0418.3119.0119.014.51%60,665
May 30, 202518.5118.5117.9018.1918.19-1.78%33,160
May 29, 202517.9018.6017.9018.5218.524.10%32,236
May 28, 202517.8818.0517.7617.7917.790.40%37,762
May 27, 202518.0418.1317.6717.7217.72-2.05%68,900
May 23, 202517.8718.1017.8418.0918.09-0.81%14,179
May 22, 202518.0318.3417.9218.2418.240.76%18,130
May 21, 202518.6218.6517.9218.1018.10-3.42%47,973
May 20, 202518.2118.8818.0018.7418.743.85%54,449
May 19, 202517.7518.1017.4618.0518.051.66%36,229
May 16, 202517.4117.8917.4117.7517.751.43%21,736
May 15, 202517.0617.5016.8517.5017.501.63%24,380
May 14, 202517.8117.8316.9417.2217.22-2.21%44,095
May 13, 202518.1018.1017.4517.6117.61-1.78%53,126
May 12, 202517.9218.3917.7317.9317.933.76%70,276
May 9, 202517.9518.1717.2817.2817.28-1.54%71,916
May 8, 202517.1017.9316.7617.5517.553.42%89,315
May 7, 202517.2717.2716.8616.9716.97-1.05%93,816
May 6, 202518.8818.8817.1417.1517.15-9.74%150,459
May 5, 202519.3019.5419.0019.0019.00-2.81%205,244
May 2, 202519.5119.9419.4719.5519.552.46%76,314
May 1, 202518.7119.3518.6819.0819.08-0.05%28,231
Apr 30, 202518.2819.2418.2819.0919.092.14%112,170
Apr 29, 202518.6018.8718.3518.6918.690.70%41,532
Apr 28, 202518.5018.8118.3218.5618.561.28%31,141
Apr 25, 202518.4418.5518.1418.3318.33-1.80%59,752
Apr 24, 202518.2318.7118.2318.6618.662.25%102,601
Apr 23, 202518.6318.9818.2518.2518.252.01%176,994
Apr 22, 202517.4618.0117.4017.8917.894.19%122,569
Apr 21, 202516.6017.5016.6017.1717.173.19%252,601
Apr 17, 202516.3516.7216.2816.6416.642.59%100,528
Apr 16, 202516.4516.4816.0416.2216.22-1.58%23,575
Apr 15, 202516.5416.8316.3016.4816.480.49%28,366
Apr 14, 202516.1516.4815.8016.4016.404.45%112,322
Apr 11, 202514.9215.7014.7315.7015.705.80%224,687
Apr 10, 202514.9415.0114.1714.8414.84-2.88%90,327
Apr 9, 202513.9715.6813.4215.2815.288.06%200,797
Apr 8, 202515.6715.8314.0014.1414.14-5.98%145,182
Apr 7, 202514.8215.6214.1015.0415.04-1.83%105,086
Apr 4, 202515.9115.9915.2115.3215.32-6.59%90,387
Apr 3, 202516.6316.7016.1716.4016.40-4.93%188,381
Apr 2, 202516.3717.3716.3717.2517.254.36%85,516
Apr 1, 202517.4917.4916.5016.5316.53-5.76%142,029
Mar 31, 202518.2318.2317.2917.5417.54-6.00%262,802
Mar 28, 202519.0819.0818.5718.6618.66-2.15%142,476
Mar 27, 202519.1019.1618.8719.0719.071.82%28,338
Mar 26, 202519.3119.3318.5918.7318.73-3.25%102,256