Virtus LifeSci Biotech Products ETF (BBP)
NYSEARCA: BBP · Real-Time Price · USD
80.59
-0.23 (-0.29%)
At close: Jan 12, 2026, 4:00 PM EST
80.59
0.00 (0.00%)
After-hours: Jan 12, 2026, 4:10 PM EST
BBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 79.90 | 79.90 | 79.30 | 79.81 | - | -1.25% | 25 |
| Jan 9, 2026 | 81.60 | 82.10 | 80.81 | 80.82 | 80.82 | -0.12% | 5,563 |
| Jan 8, 2026 | 82.17 | 82.17 | 80.43 | 80.92 | 80.92 | -1.53% | 4,425 |
| Jan 7, 2026 | 80.92 | 82.80 | 80.83 | 82.18 | 82.17 | 2.85% | 4,508 |
| Jan 6, 2026 | 79.07 | 80.28 | 79.07 | 79.90 | 79.90 | 0.90% | 4,666 |
| Jan 5, 2026 | 79.73 | 79.73 | 78.25 | 79.19 | 79.19 | -0.62% | 5,632 |
| Jan 2, 2026 | 80.23 | 80.23 | 79.21 | 79.68 | 79.68 | -0.30% | 3,433 |
| Dec 31, 2025 | 79.66 | 80.18 | 79.53 | 79.92 | 79.91 | 0.56% | 3,119 |
| Dec 30, 2025 | 80.00 | 80.00 | 79.44 | 79.47 | 79.47 | -1.25% | 1,854 |
| Dec 29, 2025 | 80.34 | 80.56 | 80.34 | 80.48 | 80.47 | -1.41% | 2,522 |
| Dec 26, 2025 | 81.53 | 81.71 | 81.37 | 81.63 | 81.63 | -1.20% | 2,034 |
| Dec 24, 2025 | 81.81 | 82.63 | 81.81 | 82.62 | 82.62 | 1.91% | 3,352 |
| Dec 23, 2025 | 81.76 | 81.76 | 81.08 | 81.08 | 81.08 | -0.83% | 1,394 |
| Dec 22, 2025 | 80.97 | 81.82 | 80.97 | 81.76 | 81.76 | 1.91% | 1,561 |
| Dec 19, 2025 | 79.66 | 80.58 | 79.59 | 80.23 | 80.23 | 3.36% | 3,053 |
| Dec 18, 2025 | 77.76 | 78.18 | 77.41 | 77.62 | 77.62 | -0.15% | 3,755 |
| Dec 17, 2025 | 79.07 | 79.07 | 77.70 | 77.74 | 77.74 | -0.92% | 8,166 |
| Dec 16, 2025 | 78.50 | 78.70 | 77.65 | 78.46 | 78.46 | -0.14% | 13,913 |
| Dec 15, 2025 | 79.70 | 79.70 | 78.41 | 78.57 | 78.57 | -0.30% | 115,253 |
| Dec 12, 2025 | 78.86 | 79.24 | 78.06 | 78.81 | 78.81 | 0.56% | 7,477 |
| Dec 11, 2025 | 77.71 | 78.68 | 77.71 | 78.37 | 78.37 | 1.30% | 8,476 |
| Dec 10, 2025 | 77.15 | 77.36 | 76.93 | 77.36 | 77.36 | 0.48% | 1,798 |
| Dec 9, 2025 | 78.04 | 78.04 | 76.99 | 76.99 | 76.99 | -1.55% | 2,356 |
| Dec 8, 2025 | 79.61 | 79.61 | 78.21 | 78.21 | 78.21 | -0.97% | 6,564 |
| Dec 5, 2025 | 78.97 | 79.14 | 78.89 | 78.98 | 78.98 | -0.48% | 2,345 |
| Dec 4, 2025 | 79.15 | 79.36 | 79.15 | 79.36 | 79.36 | 1.29% | 1,577 |
| Dec 3, 2025 | 77.96 | 78.50 | 77.96 | 78.35 | 78.35 | 1.58% | 1,525 |
| Dec 2, 2025 | 78.00 | 78.07 | 77.13 | 77.13 | 77.13 | -1.30% | 5,019 |
| Dec 1, 2025 | 78.72 | 78.97 | 78.15 | 78.15 | 78.15 | -2.43% | 7,007 |
| Nov 28, 2025 | 80.54 | 80.54 | 79.98 | 80.09 | 80.09 | -0.01% | 2,165 |
| Nov 26, 2025 | 78.65 | 80.33 | 78.65 | 80.10 | 80.10 | 1.31% | 7,557 |
| Nov 25, 2025 | 78.77 | 79.10 | 78.77 | 79.07 | 79.07 | 1.23% | 8,065 |
| Nov 24, 2025 | 77.44 | 78.17 | 77.44 | 78.11 | 78.11 | 1.75% | 5,898 |
| Nov 21, 2025 | 74.01 | 77.17 | 73.97 | 76.77 | 76.77 | 1.92% | 10,496 |
| Nov 20, 2025 | 77.40 | 77.41 | 75.32 | 75.32 | 75.32 | -1.03% | 2,747 |
| Nov 19, 2025 | 77.06 | 77.06 | 75.79 | 76.10 | 76.10 | -2.44% | 3,998 |
| Nov 18, 2025 | 77.02 | 78.38 | 76.76 | 78.01 | 78.01 | 0.66% | 5,880 |
| Nov 17, 2025 | 76.46 | 78.01 | 76.46 | 77.49 | 77.49 | 1.29% | 3,357 |
| Nov 14, 2025 | 75.88 | 77.56 | 75.88 | 76.50 | 76.50 | 0.26% | 6,553 |
| Nov 13, 2025 | 77.50 | 77.63 | 76.28 | 76.31 | 76.31 | -2.03% | 2,492 |
| Nov 12, 2025 | 78.03 | 78.24 | 77.35 | 77.89 | 77.89 | 0.17% | 15,849 |
| Nov 11, 2025 | 76.01 | 77.76 | 76.01 | 77.76 | 77.76 | 3.65% | 1,529 |
| Nov 10, 2025 | 74.36 | 75.06 | 74.36 | 75.01 | 75.01 | 1.32% | 1,606 |
| Nov 7, 2025 | 73.55 | 74.04 | 73.55 | 74.04 | 74.04 | -0.22% | 634 |
| Nov 6, 2025 | 74.47 | 74.47 | 74.20 | 74.20 | 74.20 | 0.05% | 1,093 |
| Nov 5, 2025 | 74.19 | 74.55 | 74.15 | 74.16 | 74.16 | 1.60% | 972 |
| Nov 4, 2025 | 73.02 | 73.67 | 73.00 | 73.00 | 73.00 | -1.00% | 1,063 |
| Nov 3, 2025 | 74.42 | 74.42 | 72.81 | 73.74 | 73.74 | -1.20% | 3,645 |
| Oct 31, 2025 | 73.84 | 74.63 | 73.61 | 74.63 | 74.63 | 2.09% | 8,527 |
| Oct 30, 2025 | 73.00 | 73.90 | 72.94 | 73.10 | 73.10 | -0.19% | 2,636 |