Virtus LifeSci Biotech Clinical Trials ETF (BBC)
NYSEARCA: BBC · Real-Time Price · USD
18.66
-0.41 (-2.15%)
At close: Mar 28, 2025, 3:59 PM
18.42
-0.24 (-1.29%)
Pre-market: Mar 31, 2025, 8:08 AM EDT
BBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 20.05 | 20.05 | 19.24 | 19.36 | 19.36 | -3.34% | 27,667 |
| Mar 24, 2025 | 19.85 | 20.10 | 19.71 | 20.03 | 20.03 | 2.46% | 74,945 |
| Mar 21, 2025 | 19.51 | 19.83 | 19.50 | 19.55 | 19.55 | -2.15% | 46,717 |
| Mar 20, 2025 | 19.77 | 20.22 | 19.71 | 19.98 | 19.98 | 0.03% | 333,077 |
| Mar 19, 2025 | 19.71 | 20.07 | 19.47 | 19.98 | 19.98 | 1.97% | 88,421 |
| Mar 18, 2025 | 19.89 | 19.89 | 19.45 | 19.59 | 19.59 | -2.73% | 14,444 |
| Mar 17, 2025 | 19.79 | 20.26 | 19.76 | 20.14 | 20.14 | 0.93% | 22,208 |
| Mar 14, 2025 | 20.08 | 20.21 | 19.94 | 19.96 | 19.96 | 1.40% | 25,421 |
| Mar 13, 2025 | 20.45 | 20.45 | 19.59 | 19.68 | 19.68 | -2.91% | 5,810 |
| Mar 12, 2025 | 20.05 | 20.38 | 20.01 | 20.27 | 20.27 | 2.71% | 25,359 |
| Mar 11, 2025 | 19.26 | 19.78 | 18.89 | 19.74 | 19.74 | 1.88% | 21,071 |
| Mar 10, 2025 | 19.66 | 19.89 | 19.21 | 19.37 | 19.37 | -3.59% | 14,998 |
| Mar 7, 2025 | 19.95 | 20.38 | 19.95 | 20.09 | 20.09 | -0.22% | 15,228 |
| Mar 6, 2025 | 19.63 | 20.28 | 19.63 | 20.14 | 20.14 | 0.58% | 37,195 |
| Mar 5, 2025 | 19.43 | 20.02 | 19.36 | 20.02 | 20.02 | 3.42% | 18,173 |
| Mar 4, 2025 | 18.79 | 19.62 | 18.77 | 19.36 | 19.36 | 0.92% | 14,368 |
| Mar 3, 2025 | 20.02 | 20.02 | 19.18 | 19.18 | 19.18 | -5.71% | 1,214 |
| Feb 28, 2025 | 19.81 | 20.34 | 19.78 | 20.34 | 20.34 | 1.35% | 3,245 |
| Feb 27, 2025 | 20.72 | 20.72 | 20.07 | 20.07 | 20.07 | -1.70% | 2,001 |
| Feb 26, 2025 | 20.75 | 20.75 | 20.26 | 20.42 | 20.42 | 0.03% | 991 |
| Feb 25, 2025 | 20.80 | 20.80 | 20.19 | 20.41 | 20.41 | -2.58% | 4,126 |
| Feb 24, 2025 | 21.59 | 21.59 | 20.95 | 20.95 | 20.95 | -3.66% | 3,183 |
| Feb 21, 2025 | 22.38 | 22.38 | 21.69 | 21.75 | 21.75 | -1.81% | 4,485 |
| Feb 20, 2025 | 22.10 | 22.16 | 22.00 | 22.15 | 22.15 | -0.26% | 2,598 |
| Feb 19, 2025 | 22.16 | 22.34 | 22.16 | 22.21 | 22.21 | 0.54% | 6,698 |
| Feb 18, 2025 | 22.80 | 22.86 | 22.09 | 22.09 | 22.09 | -1.09% | 1,860 |
| Feb 14, 2025 | 22.21 | 22.56 | 22.18 | 22.33 | 22.33 | 2.08% | 4,087 |
| Feb 13, 2025 | 21.68 | 21.90 | 21.63 | 21.88 | 21.88 | 1.03% | 4,136 |
| Feb 12, 2025 | 20.93 | 21.65 | 20.93 | 21.65 | 21.65 | 1.61% | 3,188 |
| Feb 11, 2025 | 21.67 | 21.67 | 21.23 | 21.31 | 21.31 | -3.08% | 2,664 |
| Feb 10, 2025 | 22.54 | 22.54 | 21.99 | 21.99 | 21.99 | -2.43% | 4,748 |
| Feb 7, 2025 | 23.37 | 23.37 | 22.54 | 22.54 | 22.54 | -4.06% | 1,997 |
| Feb 6, 2025 | 23.81 | 23.86 | 23.49 | 23.49 | 23.49 | -1.52% | 2,643 |
| Feb 5, 2025 | 23.16 | 23.85 | 23.14 | 23.85 | 23.85 | 3.41% | 2,561 |
| Feb 4, 2025 | 22.59 | 23.06 | 22.59 | 23.06 | 23.06 | 2.58% | 1,270 |
| Feb 3, 2025 | 22.22 | 22.84 | 22.22 | 22.48 | 22.48 | -2.34% | 5,199 |
| Jan 31, 2025 | 23.17 | 23.17 | 22.97 | 23.02 | 23.02 | -1.06% | 2,057 |
| Jan 30, 2025 | 23.28 | 23.42 | 23.00 | 23.27 | 23.27 | 1.44% | 1,568 |
| Jan 29, 2025 | 22.87 | 22.96 | 22.87 | 22.94 | 22.94 | -0.21% | 2,265 |
| Jan 28, 2025 | 22.68 | 22.99 | 22.68 | 22.98 | 22.98 | -0.05% | 2,203 |
| Jan 27, 2025 | 23.64 | 23.64 | 22.96 | 23.00 | 23.00 | 0.12% | 1,297 |
| Jan 24, 2025 | 23.16 | 23.16 | 22.91 | 22.97 | 22.97 | -0.93% | 1,605 |
| Jan 23, 2025 | 22.51 | 23.23 | 22.51 | 23.18 | 23.18 | 1.63% | 3,177 |
| Jan 22, 2025 | 22.55 | 22.85 | 22.54 | 22.81 | 22.81 | 1.55% | 2,564 |
| Jan 21, 2025 | 22.25 | 22.58 | 22.03 | 22.46 | 22.46 | 2.91% | 5,751 |
| Jan 17, 2025 | 21.93 | 21.99 | 21.74 | 21.83 | 21.83 | 0.04% | 3,936 |
| Jan 16, 2025 | 21.76 | 21.82 | 21.70 | 21.82 | 21.82 | -1.89% | 2,769 |