Virtus LifeSci Biotech Clinical Trials ETF (BBC)
NYSEARCA: BBC · Real-Time Price · USD
31.71
-0.33 (-1.04%)
At close: Oct 29, 2025, 4:00 PM EDT
31.71
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
BBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 31.89 | 31.89 | 31.80 | 31.86 | - | -0.56% | 2,386 |
| Oct 28, 2025 | 31.71 | 32.28 | 31.67 | 32.04 | 32.04 | 0.48% | 11,175 |
| Oct 27, 2025 | 30.93 | 31.98 | 30.93 | 31.89 | 31.89 | 4.33% | 23,486 |
| Oct 24, 2025 | 30.72 | 30.86 | 30.42 | 30.57 | 30.57 | 1.47% | 8,175 |
| Oct 23, 2025 | 30.27 | 30.52 | 30.08 | 30.12 | 30.12 | -0.06% | 23,115 |
| Oct 22, 2025 | 30.91 | 31.02 | 29.80 | 30.14 | 30.14 | -3.55% | 38,608 |
| Oct 21, 2025 | 31.30 | 31.61 | 31.21 | 31.25 | 31.25 | -0.51% | 9,023 |
| Oct 20, 2025 | 31.03 | 31.43 | 30.83 | 31.41 | 31.41 | 4.33% | 39,534 |
| Oct 17, 2025 | 30.60 | 30.71 | 29.82 | 30.11 | 30.11 | -1.26% | 8,804 |
| Oct 16, 2025 | 31.40 | 31.73 | 30.29 | 30.49 | 30.49 | -0.54% | 21,091 |
| Oct 15, 2025 | 29.70 | 30.66 | 29.70 | 30.65 | 30.65 | 4.87% | 22,616 |
| Oct 14, 2025 | 28.89 | 29.46 | 28.87 | 29.23 | 29.23 | 0.01% | 25,253 |
| Oct 13, 2025 | 29.07 | 29.31 | 28.84 | 29.23 | 29.23 | 0.79% | 21,616 |
| Oct 10, 2025 | 29.68 | 29.68 | 28.35 | 29.00 | 29.00 | -2.16% | 37,016 |
| Oct 9, 2025 | 29.31 | 29.67 | 29.15 | 29.64 | 29.64 | 2.28% | 23,955 |
| Oct 8, 2025 | 28.22 | 29.34 | 28.22 | 28.98 | 28.98 | 3.48% | 14,277 |
| Oct 7, 2025 | 28.18 | 28.19 | 27.62 | 28.01 | 28.01 | -0.59% | 3,900 |
| Oct 6, 2025 | 28.51 | 28.53 | 28.14 | 28.17 | 28.17 | 0.09% | 7,513 |
| Oct 3, 2025 | 28.02 | 28.29 | 27.96 | 28.15 | 28.15 | 1.29% | 6,604 |
| Oct 2, 2025 | 27.65 | 27.79 | 27.37 | 27.79 | 27.79 | 1.82% | 5,184 |
| Oct 1, 2025 | 27.28 | 27.90 | 27.28 | 27.29 | 27.29 | -0.02% | 13,916 |
| Sep 30, 2025 | 27.10 | 27.38 | 26.98 | 27.30 | 27.30 | 0.88% | 9,362 |
| Sep 29, 2025 | 27.00 | 27.10 | 26.57 | 27.06 | 27.06 | 0.94% | 20,540 |
| Sep 26, 2025 | 25.89 | 26.81 | 25.87 | 26.81 | 26.81 | 4.51% | 12,557 |
| Sep 25, 2025 | 26.06 | 26.06 | 25.59 | 25.65 | 25.65 | -1.65% | 3,985 |
| Sep 24, 2025 | 25.75 | 26.13 | 25.75 | 26.08 | 26.08 | 3.28% | 5,373 |
| Sep 23, 2025 | 25.41 | 25.53 | 25.20 | 25.25 | 25.25 | -0.57% | 5,519 |
| Sep 22, 2025 | 24.58 | 25.42 | 24.58 | 25.40 | 25.40 | 3.38% | 27,624 |
| Sep 19, 2025 | 25.14 | 25.18 | 24.54 | 24.57 | 24.57 | -2.73% | 4,675 |
| Sep 18, 2025 | 24.59 | 25.26 | 24.59 | 25.26 | 25.26 | 4.64% | 6,060 |
| Sep 17, 2025 | 24.43 | 24.92 | 24.12 | 24.14 | 24.14 | 0.06% | 27,440 |
| Sep 16, 2025 | 24.12 | 24.31 | 24.12 | 24.12 | 24.12 | 0.50% | 2,825 |
| Sep 15, 2025 | 24.06 | 24.06 | 23.81 | 24.00 | 24.00 | -0.50% | 11,852 |
| 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 |