Virtus LifeSci Biotech Clinical Trials ETF (BBC)
NYSEARCA: BBC · Real-Time Price · USD
28.98
+0.98 (3.50%)
Oct 8, 2025, 4:00 PM EDT - Market closed
BBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 22.64 | 22.64 | 22.07 | 22.08 | 22.08 | -3.09% | 13,861 |
| Aug 18, 2025 | 22.99 | 23.06 | 22.79 | 22.79 | 22.79 | -0.72% | 5,977 |
| Aug 15, 2025 | 22.70 | 22.99 | 22.62 | 22.95 | 22.95 | 1.68% | 14,936 |
| Aug 14, 2025 | 22.25 | 22.59 | 22.21 | 22.57 | 22.57 | 0.22% | 9,538 |
| Aug 13, 2025 | 22.01 | 22.70 | 21.94 | 22.52 | 22.52 | 3.56% | 22,338 |
| Aug 12, 2025 | 21.48 | 21.80 | 21.41 | 21.75 | 21.75 | 3.28% | 3,705 |
| Aug 11, 2025 | 20.96 | 21.19 | 20.87 | 21.06 | 21.06 | 0.10% | 5,894 |
| Aug 8, 2025 | 21.08 | 21.08 | 20.93 | 21.04 | 21.04 | 0.07% | 8,590 |
| Aug 7, 2025 | 21.62 | 21.62 | 20.91 | 21.02 | 21.02 | -2.50% | 18,199 |
| Aug 6, 2025 | 21.53 | 21.58 | 21.22 | 21.56 | 21.56 | -1.91% | 12,968 |
| Aug 5, 2025 | 21.67 | 22.02 | 21.63 | 21.98 | 21.98 | 1.14% | 11,736 |
| Aug 4, 2025 | 21.38 | 21.79 | 21.22 | 21.73 | 21.73 | 1.32% | 15,192 |
| Aug 1, 2025 | 21.23 | 21.57 | 21.18 | 21.45 | 21.45 | -0.97% | 29,670 |
| Jul 31, 2025 | 22.04 | 22.13 | 21.60 | 21.66 | 21.66 | -2.12% | 28,640 |
| Jul 30, 2025 | 22.34 | 22.72 | 21.94 | 22.13 | 22.13 | 1.26% | 142,065 |