Virtus LifeSci Biotech Clinical Trials ETF (BBC)

BBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	43.50	43.50	42.50	42.96	42.96	-0.92%	27,797
Mar 10, 2026	43.15	43.99	42.84	43.36	43.36	1.74%	25,747
Mar 9, 2026	41.46	42.66	41.46	42.62	42.62	2.87%	30,982
Mar 6, 2026	40.59	41.61	40.59	41.43	41.43	0.22%	18,127
Mar 5, 2026	41.57	42.13	40.98	41.34	41.34	-2.82%	14,158
Mar 4, 2026	41.56	42.78	41.29	42.54	42.54	3.15%	25,529
Mar 3, 2026	41.13	41.91	40.45	41.24	41.24	-2.35%	15,088
Mar 2, 2026	41.41	42.48	41.21	42.23	42.23	-0.56%	17,978
Feb 27, 2026	42.38	42.51	42.09	42.47	42.47	-0.57%	5,285
Feb 26, 2026	42.58	42.71	41.69	42.71	42.71	-0.10%	8,817
Feb 25, 2026	42.90	43.50	42.75	42.75	42.75	0.26%	13,341
Feb 24, 2026	41.89	42.67	41.88	42.64	42.64	3.06%	56,642
Feb 23, 2026	40.96	41.87	40.73	41.38	41.38	1.36%	21,040
Feb 20, 2026	41.33	41.33	40.29	40.82	40.82	-1.47%	19,720
Feb 19, 2026	41.09	41.44	40.25	41.43	41.43	0.93%	12,064
Feb 18, 2026	40.71	41.39	40.68	41.05	41.05	1.34%	10,631
Feb 17, 2026	39.83	40.80	39.56	40.51	40.51	1.59%	22,166
Feb 13, 2026	40.45	41.35	39.88	39.88	39.87	-1.05%	13,941
Feb 12, 2026	40.98	40.98	39.62	40.30	40.30	-0.74%	19,011
Feb 11, 2026	41.15	41.15	39.47	40.60	40.60	-0.95%	45,474
Feb 10, 2026	41.13	41.54	40.72	40.99	40.99	0.10%	16,452
Feb 9, 2026	40.81	41.24	40.04	40.95	40.95	0.20%	30,593
Feb 6, 2026	39.79	40.99	39.78	40.87	40.87	5.12%	22,938
Feb 5, 2026	40.85	41.34	38.83	38.88	38.88	-5.11%	21,049
Feb 4, 2026	42.43	42.43	40.27	40.97	40.97	-2.91%	33,785
Feb 3, 2026	42.33	42.90	41.39	42.20	42.20	0.67%	21,790
Feb 2, 2026	40.58	42.22	40.58	41.92	41.92	2.63%	20,216
Jan 30, 2026	41.29	41.69	40.43	40.84	40.84	-1.59%	21,957
Jan 29, 2026	41.46	41.88	41.11	41.50	41.50	0.12%	18,855
Jan 28, 2026	42.93	42.94	41.45	41.45	41.45	-3.15%	15,477
Jan 27, 2026	42.01	42.88	42.01	42.80	42.80	1.66%	14,785
Jan 26, 2026	42.34	42.38	41.52	42.10	42.10	-1.57%	34,165
Jan 23, 2026	44.08	44.08	42.71	42.77	42.77	-2.57%	21,212
Jan 22, 2026	42.77	44.10	42.77	43.90	43.90	3.61%	28,645
Jan 21, 2026	41.63	42.37	41.31	42.37	42.37	1.88%	18,011
Jan 20, 2026	40.10	41.61	39.73	41.59	41.59	2.49%	21,047
Jan 16, 2026	40.53	41.04	40.05	40.58	40.58	0.55%	14,227
Jan 15, 2026	41.61	41.61	40.36	40.36	40.36	-2.72%	20,296
Jan 14, 2026	39.81	41.49	39.81	41.49	41.49	4.19%	14,185
Jan 13, 2026	39.06	39.91	38.83	39.82	39.82	1.15%	9,929
Jan 12, 2026	39.48	39.48	38.40	39.37	39.37	-0.47%	18,708
Jan 9, 2026	39.64	40.02	39.44	39.55	39.55	1.29%	12,756
Jan 8, 2026	39.19	39.44	38.67	39.05	39.05	-1.16%	17,053
Jan 7, 2026	37.39	40.07	37.39	39.51	39.51	6.21%	30,986
Jan 6, 2026	37.12	37.38	36.56	37.20	37.20	1.20%	43,919
Jan 5, 2026	37.81	38.29	36.22	36.76	36.76	-2.31%	89,019
Jan 2, 2026	39.13	39.13	37.30	37.63	37.63	-2.41%	92,985
Dec 31, 2025	38.19	38.68	38.08	38.56	38.56	1.15%	16,916
Dec 30, 2025	38.83	38.89	37.97	38.12	38.12	-1.83%	19,652
Dec 29, 2025	39.45	39.45	38.82	38.83	38.83	-1.85%	16,141

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.