Virtus LifeSci Biotech Clinical Trials ETF (BBC)
NYSEARCA: BBC · Real-Time Price · USD
18.46
-0.20 (-1.07%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | - | -1.07% | 58,624 |
| 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 |
| Apr 15, 2025 | 16.54 | 16.83 | 16.30 | 16.48 | 16.48 | 0.49% | 28,366 |
| Apr 14, 2025 | 16.15 | 16.48 | 15.80 | 16.40 | 16.40 | 4.45% | 112,322 |
| Apr 11, 2025 | 14.92 | 15.70 | 14.73 | 15.70 | 15.70 | 5.80% | 224,687 |
| Apr 10, 2025 | 14.94 | 15.01 | 14.17 | 14.84 | 14.84 | -2.88% | 90,327 |
| Apr 9, 2025 | 13.97 | 15.68 | 13.42 | 15.28 | 15.28 | 8.06% | 200,797 |
| Apr 8, 2025 | 15.67 | 15.83 | 14.00 | 14.14 | 14.14 | -5.98% | 145,182 |
| Apr 7, 2025 | 14.82 | 15.62 | 14.10 | 15.04 | 15.04 | -1.83% | 105,086 |
| Apr 4, 2025 | 15.91 | 15.99 | 15.21 | 15.32 | 15.32 | -6.59% | 90,387 |
| Apr 3, 2025 | 16.63 | 16.70 | 16.17 | 16.40 | 16.40 | -4.93% | 188,381 |
| Apr 2, 2025 | 16.37 | 17.37 | 16.37 | 17.25 | 17.25 | 4.36% | 85,516 |
| Apr 1, 2025 | 17.49 | 17.49 | 16.50 | 16.53 | 16.53 | -5.76% | 142,029 |
| Mar 31, 2025 | 18.23 | 18.23 | 17.29 | 17.54 | 17.54 | -6.00% | 262,802 |
| 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 |