Virtus LifeSci Biotech Clinical Trials ETF (BBC)
NYSEARCA: BBC · Real-Time Price · USD
19.41
-0.33 (-1.67%)
Jun 27, 2025, 4:00 PM - Market closed
BBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 17.27 | 17.27 | 16.86 | 16.97 | 16.97 | -1.05% | 93,816 |
| May 6, 2025 | 18.88 | 18.88 | 17.14 | 17.15 | 17.15 | -9.74% | 150,459 |
| May 5, 2025 | 19.30 | 19.54 | 19.00 | 19.00 | 19.00 | -2.81% | 205,244 |
| May 2, 2025 | 19.51 | 19.94 | 19.47 | 19.55 | 19.55 | 2.46% | 76,314 |
| May 1, 2025 | 18.71 | 19.35 | 18.68 | 19.08 | 19.08 | -0.05% | 28,231 |
| Apr 30, 2025 | 18.28 | 19.24 | 18.28 | 19.09 | 19.09 | 2.14% | 112,170 |
| Apr 29, 2025 | 18.60 | 18.87 | 18.35 | 18.69 | 18.69 | 0.70% | 41,532 |
| Apr 28, 2025 | 18.50 | 18.81 | 18.32 | 18.56 | 18.56 | 1.28% | 31,141 |
| Apr 25, 2025 | 18.44 | 18.55 | 18.14 | 18.33 | 18.33 | -1.80% | 59,752 |
| Apr 24, 2025 | 18.23 | 18.71 | 18.23 | 18.66 | 18.66 | 2.25% | 102,601 |
| Apr 23, 2025 | 18.63 | 18.98 | 18.25 | 18.25 | 18.25 | 2.01% | 176,994 |
| Apr 22, 2025 | 17.46 | 18.01 | 17.40 | 17.89 | 17.89 | 4.19% | 122,569 |
| Apr 21, 2025 | 16.60 | 17.50 | 16.60 | 17.17 | 17.17 | 3.19% | 252,601 |
| Apr 17, 2025 | 16.35 | 16.72 | 16.28 | 16.64 | 16.64 | 2.59% | 100,528 |
| Apr 16, 2025 | 16.45 | 16.48 | 16.04 | 16.22 | 16.22 | -1.58% | 23,575 |