Virtus LifeSci Biotech Products ETF (BBP)
NYSEARCA: BBP · Real-Time Price · USD
72.15
+0.11 (0.15%)
At close: Oct 23, 2025, 4:00 PM EDT
72.15
0.00 (0.00%)
After-hours: Oct 23, 2025, 8:00 PM EDT
BBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 72.70 | 72.70 | 71.65 | 72.15 | 72.15 | 0.15% | 1,167 |
| Oct 22, 2025 | 73.74 | 73.74 | 71.71 | 72.04 | 72.04 | -1.16% | 1,094 |
| Oct 21, 2025 | 73.04 | 73.27 | 72.82 | 72.88 | 72.88 | -0.69% | 2,277 |
| Oct 20, 2025 | 72.67 | 73.68 | 72.67 | 73.39 | 73.39 | 1.85% | 3,150 |
| Oct 17, 2025 | 71.98 | 72.23 | 71.74 | 72.05 | 72.05 | -0.12% | 1,826 |
| Oct 16, 2025 | 72.97 | 72.97 | 71.89 | 72.14 | 72.14 | -0.94% | 2,629 |
| Oct 15, 2025 | 71.66 | 72.97 | 71.66 | 72.82 | 72.82 | 2.55% | 4,893 |
| Oct 14, 2025 | 70.30 | 71.24 | 70.30 | 71.01 | 71.01 | 0.06% | 835 |
| Oct 13, 2025 | 70.85 | 71.15 | 70.66 | 70.97 | 70.97 | 0.24% | 2,222 |
| Oct 10, 2025 | 72.04 | 72.04 | 70.27 | 70.80 | 70.80 | -1.87% | 11,784 |
| Oct 9, 2025 | 72.11 | 72.69 | 72.11 | 72.15 | 72.15 | -0.02% | 5,538 |
| Oct 8, 2025 | 72.03 | 72.61 | 71.95 | 72.16 | 72.16 | 0.75% | 8,278 |
| Oct 7, 2025 | 71.60 | 72.45 | 71.14 | 71.63 | 71.63 | - | 7,145 |
| Oct 6, 2025 | 72.15 | 72.15 | 71.61 | 71.63 | 71.63 | -0.39% | 2,501 |
| Oct 3, 2025 | 71.71 | 72.24 | 71.55 | 71.91 | 71.91 | 0.76% | 4,897 |
| Oct 2, 2025 | 71.14 | 71.37 | 70.77 | 71.37 | 71.37 | 0.54% | 3,239 |
| Oct 1, 2025 | 70.30 | 71.53 | 70.30 | 70.98 | 70.98 | 1.44% | 37,987 |
| Sep 30, 2025 | 69.50 | 70.10 | 69.50 | 69.97 | 69.97 | 0.92% | 1,120 |
| Sep 29, 2025 | 68.69 | 69.58 | 68.69 | 69.33 | 69.33 | 0.74% | 1,875 |
| Sep 26, 2025 | 68.05 | 68.82 | 68.05 | 68.82 | 68.82 | 1.02% | 1,199 |
| Sep 25, 2025 | 68.41 | 68.41 | 68.05 | 68.13 | 68.13 | -1.74% | 915 |
| Sep 24, 2025 | 69.71 | 69.71 | 68.43 | 69.33 | 69.33 | -0.67% | 7,580 |
| Sep 23, 2025 | 70.40 | 70.69 | 69.80 | 69.80 | 69.80 | -0.84% | 2,190 |
| Sep 22, 2025 | 68.94 | 70.62 | 68.94 | 70.39 | 70.39 | 1.07% | 1,787 |
| Sep 19, 2025 | 70.42 | 70.42 | 69.65 | 69.65 | 69.65 | -1.06% | 1,651 |
| Sep 18, 2025 | 69.64 | 70.39 | 69.62 | 70.39 | 70.39 | 2.30% | 1,450 |
| Sep 17, 2025 | 69.58 | 69.60 | 68.81 | 68.81 | 68.81 | -0.23% | 998 |
| Sep 16, 2025 | 69.19 | 69.19 | 68.77 | 68.97 | 68.97 | 0.08% | 963 |
| Sep 15, 2025 | 69.20 | 69.20 | 68.60 | 68.91 | 68.91 | -0.37% | 1,985 |
| Sep 12, 2025 | 70.27 | 70.27 | 69.17 | 69.17 | 69.17 | -1.70% | 1,895 |
| Sep 11, 2025 | 69.94 | 70.36 | 69.91 | 70.36 | 70.36 | 1.10% | 2,222 |
| Sep 10, 2025 | 70.20 | 70.20 | 69.36 | 69.59 | 69.59 | -0.91% | 1,392 |
| Sep 9, 2025 | 70.21 | 70.28 | 69.49 | 70.23 | 70.23 | 0.39% | 1,662 |
| Sep 8, 2025 | 70.61 | 70.61 | 69.86 | 69.96 | 69.96 | -0.49% | 5,050 |
| Sep 5, 2025 | 70.06 | 70.59 | 69.66 | 70.31 | 70.31 | 1.48% | 5,719 |
| Sep 4, 2025 | 69.25 | 69.29 | 68.54 | 69.29 | 69.29 | -0.05% | 1,420 |
| Sep 3, 2025 | 69.16 | 69.32 | 69.16 | 69.32 | 69.32 | 0.62% | 1,673 |
| Sep 2, 2025 | 68.16 | 69.21 | 68.16 | 68.89 | 68.89 | 2.33% | 1,209 |
| Aug 29, 2025 | 68.21 | 68.21 | 67.06 | 67.32 | 67.32 | -0.66% | 1,921 |
| Aug 28, 2025 | 67.83 | 67.83 | 67.49 | 67.77 | 67.77 | 0.09% | 9,843 |
| Aug 27, 2025 | 67.62 | 67.74 | 67.62 | 67.71 | 67.71 | 0.22% | 395 |
| Aug 26, 2025 | 66.98 | 67.56 | 66.88 | 67.56 | 67.56 | 1.38% | 2,437 |
| Aug 25, 2025 | 68.21 | 68.21 | 66.55 | 66.64 | 66.64 | -2.15% | 2,001 |
| Aug 22, 2025 | 68.12 | 68.36 | 68.07 | 68.10 | 68.10 | 1.08% | 1,884 |
| Aug 21, 2025 | 67.34 | 67.37 | 67.20 | 67.37 | 67.37 | 0.76% | 987 |
| Aug 20, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 0.35% | 351 |
| Aug 19, 2025 | 67.34 | 67.34 | 66.63 | 66.63 | 66.63 | -0.98% | 1,256 |
| Aug 18, 2025 | 67.67 | 67.67 | 67.21 | 67.29 | 67.29 | -0.30% | 2,183 |
| Aug 15, 2025 | 67.47 | 67.49 | 67.28 | 67.49 | 67.49 | 1.23% | 1,285 |
| Aug 14, 2025 | 66.22 | 66.67 | 66.22 | 66.67 | 66.67 | 0.37% | 394 |