Virtus LifeSci Biotech Products ETF (BBP)
NYSEARCA: BBP · Real-Time Price · USD
67.32
-0.45 (-0.66%)
At close: Aug 29, 2025, 4:00 PM
67.32
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:10 PM EDT
BBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 67.70 | 68.03 | 67.70 | 68.21 | - | 0.65% | 151 |
| 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 |
| Aug 13, 2025 | 65.68 | 66.43 | 65.68 | 66.43 | 66.43 | 3.18% | 1,278 |
| Aug 12, 2025 | 63.70 | 64.39 | 63.70 | 64.38 | 64.38 | 2.00% | 917 |
| Aug 11, 2025 | 63.03 | 63.50 | 62.99 | 63.12 | 63.12 | 0.22% | 1,587 |
| Aug 8, 2025 | 62.93 | 62.98 | 62.93 | 62.98 | 62.98 | -0.62% | 343 |
| Aug 7, 2025 | 62.92 | 63.37 | 62.92 | 63.37 | 63.37 | 0.65% | 267 |
| Aug 6, 2025 | 63.13 | 63.13 | 62.62 | 62.96 | 62.96 | -0.59% | 909 |
| Aug 5, 2025 | 63.34 | 63.50 | 63.10 | 63.34 | 63.34 | 0.07% | 1,196 |
| Aug 4, 2025 | 62.00 | 63.32 | 61.66 | 63.29 | 63.29 | 2.04% | 1,886 |
| Aug 1, 2025 | 60.91 | 62.03 | 60.91 | 62.03 | 62.03 | 0.81% | 2,139 |
| Jul 31, 2025 | 62.47 | 62.47 | 61.39 | 61.53 | 61.53 | -0.30% | 2,300 |
| Jul 30, 2025 | 62.62 | 62.62 | 61.72 | 61.72 | 61.72 | -0.13% | 996 |
| Jul 29, 2025 | 62.12 | 62.15 | 61.61 | 61.80 | 61.80 | -0.13% | 1,676 |
| Jul 28, 2025 | 62.14 | 62.25 | 61.88 | 61.88 | 61.88 | -1.30% | 650 |
| Jul 25, 2025 | 62.50 | 62.72 | 62.50 | 62.69 | 62.69 | -0.82% | 2,682 |
| Jul 24, 2025 | 63.86 | 63.86 | 62.67 | 63.21 | 63.21 | -1.23% | 1,959 |
| Jul 23, 2025 | 62.85 | 64.16 | 62.85 | 64.00 | 64.00 | 2.45% | 938 |
| Jul 22, 2025 | 61.77 | 62.47 | 61.77 | 62.47 | 62.47 | 1.51% | 867 |
| Jul 21, 2025 | 61.98 | 61.98 | 61.54 | 61.54 | 61.54 | -0.12% | 1,000 |
| Jul 18, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | -1.67% | 196 |
| Jul 17, 2025 | 63.06 | 63.06 | 62.66 | 62.66 | 62.66 | 0.72% | 2,979 |
| Jul 16, 2025 | 61.92 | 62.21 | 61.91 | 62.21 | 62.21 | 1.98% | 5,951 |
| Jul 15, 2025 | 60.98 | 61.01 | 60.98 | 61.01 | 61.01 | -2.18% | 340 |
| Jul 14, 2025 | 62.02 | 62.42 | 62.02 | 62.37 | 62.37 | 1.81% | 4,020 |
| Jul 11, 2025 | 61.65 | 61.73 | 60.80 | 61.26 | 61.26 | -2.04% | 1,695 |
| Jul 10, 2025 | 61.95 | 62.54 | 61.95 | 62.54 | 62.54 | 0.20% | 1,657 |
| Jul 9, 2025 | 62.17 | 62.41 | 62.15 | 62.41 | 62.41 | 4.37% | 1,190 |
| Jul 8, 2025 | 59.90 | 60.00 | 59.71 | 59.80 | 59.80 | 1.29% | 6,897 |
| Jul 7, 2025 | 59.41 | 59.41 | 58.97 | 59.04 | 59.04 | -1.16% | 1,166 |
| Jul 3, 2025 | 59.56 | 59.73 | 59.30 | 59.73 | 59.73 | 0.51% | 1,488 |
| Jul 2, 2025 | 58.52 | 59.45 | 58.52 | 59.43 | 59.43 | 1.83% | 3,784 |
| Jul 1, 2025 | 58.27 | 59.25 | 58.21 | 58.36 | 58.36 | 0.22% | 1,344 |
| Jun 30, 2025 | 58.68 | 58.68 | 58.04 | 58.23 | 58.23 | -0.39% | 4,202 |
| Jun 27, 2025 | 58.80 | 59.07 | 58.24 | 58.46 | 58.46 | -0.27% | 2,093 |
| Jun 26, 2025 | 58.73 | 58.73 | 58.24 | 58.62 | 58.62 | 0.11% | 13,664 |
| Jun 25, 2025 | 58.32 | 58.58 | 58.31 | 58.56 | 58.56 | -1.28% | 1,844 |
| Jun 24, 2025 | 59.00 | 59.38 | 59.00 | 59.31 | 59.31 | 2.31% | 2,642 |
| Jun 23, 2025 | 58.48 | 58.48 | 57.61 | 57.98 | 57.98 | -0.38% | 2,099 |
| Jun 20, 2025 | 58.70 | 58.70 | 58.14 | 58.20 | 58.20 | -0.55% | 4,243 |