Virtus LifeSci Biotech Products ETF (BBP)
NYSEARCA: BBP · Real-Time Price · USD
60.82
+0.89 (1.49%)
At close: Dec 20, 2024, 12:59 PM
60.26
-0.55 (-0.91%)
After-hours: Dec 20, 2024, 8:00 PM EST
BBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 60.10 | 60.82 | 60.10 | 60.26 | 60.26 | 0.57% | 1,400 |
| Dec 19, 2024 | 59.83 | 59.98 | 59.50 | 59.92 | 59.92 | 0.26% | 1,213 |
| Dec 18, 2024 | 61.99 | 61.99 | 59.50 | 59.76 | 59.76 | -4.11% | 1,540 |
| Dec 17, 2024 | 62.49 | 62.49 | 62.33 | 62.33 | 62.33 | 0.02% | 568 |
| Dec 16, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 1.26% | 396 |
| Dec 13, 2024 | 61.33 | 61.54 | 61.21 | 61.54 | 61.54 | -0.84% | 1,635 |
| Dec 12, 2024 | 63.40 | 63.40 | 62.07 | 62.07 | 62.07 | -3.06% | 952 |
| Dec 11, 2024 | 63.85 | 64.03 | 63.76 | 64.03 | 64.03 | -0.61% | 1,800 |
| Dec 10, 2024 | 65.51 | 65.51 | 64.42 | 64.42 | 64.42 | -1.29% | 991 |
| Dec 9, 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | -0.56% | 378 |
| Dec 6, 2024 | 65.57 | 65.63 | 65.57 | 65.63 | 65.63 | 1.53% | 172 |
| Dec 5, 2024 | 65.02 | 65.15 | 64.64 | 64.64 | 64.64 | -0.68% | 1,234 |
| Dec 4, 2024 | 65.60 | 65.65 | 65.00 | 65.08 | 65.08 | 0.28% | 2,039 |
| Dec 3, 2024 | 65.61 | 65.70 | 64.90 | 64.90 | 64.90 | -1.34% | 2,081 |
| Dec 2, 2024 | 65.79 | 65.79 | 65.35 | 65.78 | 65.78 | 0.17% | 548 |
| Nov 29, 2024 | 65.87 | 65.87 | 65.67 | 65.67 | 65.67 | -0.28% | 676 |
| Nov 27, 2024 | 65.53 | 65.86 | 65.51 | 65.86 | 65.86 | 1.31% | 995 |
| Nov 26, 2024 | 64.32 | 65.01 | 64.32 | 65.01 | 65.01 | 0.81% | 2,007 |
| Nov 25, 2024 | 64.86 | 64.86 | 64.10 | 64.49 | 64.49 | 0.98% | 947 |
| Nov 22, 2024 | 63.73 | 63.86 | 63.73 | 63.86 | 63.86 | 2.91% | 493 |
| Nov 21, 2024 | 62.83 | 63.15 | 62.00 | 62.06 | 62.06 | 0.30% | 10,691 |
| Nov 20, 2024 | 61.40 | 61.94 | 61.40 | 61.87 | 61.87 | 0.77% | 1,253 |
| Nov 19, 2024 | 61.08 | 61.40 | 61.08 | 61.40 | 61.40 | 1.44% | 735 |
| Nov 18, 2024 | 60.42 | 60.58 | 60.42 | 60.54 | 60.54 | -0.65% | 1,092 |
| Nov 15, 2024 | 63.25 | 63.25 | 60.93 | 60.93 | 60.93 | -3.94% | 1,181 |
| Nov 14, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | -2.73% | 410 |
| Nov 13, 2024 | 67.06 | 67.06 | 65.21 | 65.21 | 65.21 | -0.67% | 3,923 |
| Nov 12, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | -3.02% | 197 |
| Nov 11, 2024 | 68.85 | 69.12 | 67.70 | 67.70 | 67.70 | -0.66% | 1,989 |
| Nov 8, 2024 | 67.14 | 68.15 | 67.14 | 68.15 | 68.15 | 1.38% | 474 |
| Nov 7, 2024 | 66.32 | 67.31 | 66.32 | 67.22 | 67.22 | 1.52% | 1,495 |
| Nov 6, 2024 | 66.31 | 66.51 | 65.89 | 66.22 | 66.22 | 1.98% | 2,359 |
| Nov 5, 2024 | 64.79 | 64.93 | 64.79 | 64.93 | 64.93 | 1.21% | 380 |
| Nov 4, 2024 | 63.56 | 64.61 | 63.56 | 64.16 | 64.16 | -0.40% | 1,406 |
| Nov 1, 2024 | 64.21 | 64.41 | 64.21 | 64.41 | 64.41 | 1.79% | 656 |
| Oct 31, 2024 | 63.54 | 63.54 | 63.28 | 63.28 | 63.28 | -1.42% | 356 |
| Oct 30, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.87% | 137 |
| Oct 29, 2024 | 64.27 | 64.76 | 64.27 | 64.76 | 64.76 | 0.41% | 965 |
| Oct 28, 2024 | 63.84 | 64.50 | 63.84 | 64.50 | 64.50 | 1.92% | 541 |
| Oct 25, 2024 | 64.14 | 64.14 | 63.28 | 63.28 | 63.28 | 0.01% | 493 |
| Oct 24, 2024 | 62.67 | 63.28 | 62.67 | 63.28 | 63.28 | 0.97% | 190 |
| Oct 23, 2024 | 62.97 | 62.97 | 62.67 | 62.67 | 62.67 | -1.14% | 441 |
| Oct 22, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 0.84% | 219 |
| Oct 21, 2024 | 63.52 | 63.52 | 62.77 | 62.87 | 62.87 | -1.20% | 1,236 |
| Oct 18, 2024 | 63.72 | 63.72 | 63.63 | 63.63 | 63.63 | 0.35% | 254 |
| Oct 17, 2024 | 63.08 | 63.41 | 63.08 | 63.41 | 63.41 | -0.41% | 557 |
| Oct 16, 2024 | 63.40 | 63.97 | 63.40 | 63.67 | 63.67 | 0.97% | 766 |
| Oct 15, 2024 | 63.21 | 63.24 | 63.00 | 63.05 | 63.05 | 0.28% | 932 |
| Oct 14, 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 0.38% | 400 |
| Oct 11, 2024 | 61.59 | 62.64 | 61.59 | 62.64 | 62.64 | 1.77% | 833 |
| Oct 10, 2024 | 61.60 | 61.60 | 61.29 | 61.55 | 61.55 | - | 713 |
| Oct 9, 2024 | 61.45 | 61.55 | 61.42 | 61.55 | 61.55 | -0.30% | 2,879 |
| Oct 8, 2024 | 61.86 | 61.96 | 61.74 | 61.74 | 61.74 | 0.36% | 600 |
| Oct 7, 2024 | 62.60 | 62.60 | 61.42 | 61.52 | 61.52 | -1.82% | 436 |
| Oct 4, 2024 | 62.53 | 62.82 | 61.89 | 62.66 | 62.66 | 1.15% | 2,961 |
| Oct 3, 2024 | 62.66 | 62.66 | 61.93 | 61.95 | 61.95 | -1.41% | 2,266 |
| Oct 2, 2024 | 62.00 | 62.83 | 62.00 | 62.83 | 62.83 | 1.13% | 1,761 |
| Oct 1, 2024 | 62.42 | 62.42 | 62.09 | 62.13 | 62.13 | -1.13% | 676 |
| Sep 30, 2024 | 63.24 | 63.40 | 62.84 | 62.84 | 62.84 | -0.05% | 2,090 |
| Sep 27, 2024 | 62.64 | 63.02 | 62.62 | 62.87 | 62.87 | 0.74% | 1,142 |
| Sep 26, 2024 | 62.27 | 62.41 | 62.25 | 62.41 | 62.41 | 0.93% | 841 |
| Sep 25, 2024 | 62.19 | 62.19 | 61.77 | 61.83 | 61.83 | -1.21% | 721 |
| Sep 24, 2024 | 61.88 | 62.70 | 61.88 | 62.59 | 62.59 | -0.13% | 547 |
| Sep 23, 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | -2.72% | 137 |
| Sep 20, 2024 | 64.57 | 64.58 | 64.22 | 64.43 | 64.43 | -0.68% | 2,084 |
| Sep 19, 2024 | 64.53 | 64.94 | 64.52 | 64.87 | 64.87 | 1.35% | 977 |
| Sep 18, 2024 | 64.24 | 65.02 | 64.00 | 64.00 | 64.00 | -0.29% | 4,270 |
| Sep 17, 2024 | 64.42 | 64.42 | 64.11 | 64.19 | 64.19 | 0.47% | 502 |
| Sep 16, 2024 | 64.12 | 64.12 | 63.89 | 63.89 | 63.89 | -0.22% | 406 |
| Sep 13, 2024 | 62.94 | 64.03 | 62.94 | 64.03 | 64.03 | 2.12% | 431 |
| Sep 12, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.02% | 242 |
| Sep 11, 2024 | 62.15 | 62.71 | 62.15 | 62.71 | 62.71 | 0.26% | 413 |
| Sep 10, 2024 | 62.36 | 62.55 | 62.36 | 62.55 | 62.55 | -0.25% | 441 |
| Sep 9, 2024 | 62.63 | 62.71 | 62.63 | 62.71 | 62.71 | 1.45% | 226 |
| Sep 6, 2024 | 62.06 | 62.06 | 61.81 | 61.81 | 61.81 | -0.88% | 900 |
| Sep 5, 2024 | 62.49 | 62.52 | 62.36 | 62.36 | 62.36 | -1.03% | 630 |
| Sep 4, 2024 | 62.02 | 63.05 | 62.02 | 63.01 | 63.01 | 0.56% | 2,164 |
| Sep 3, 2024 | 63.94 | 64.84 | 62.66 | 62.66 | 62.66 | -2.34% | 1,628 |
| Aug 30, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | 0.40% | 175 |
| Aug 29, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | 0.30% | 248 |
| Aug 28, 2024 | 63.51 | 63.71 | 63.51 | 63.71 | 63.71 | -0.56% | 508 |
| Aug 27, 2024 | 63.48 | 64.07 | 63.37 | 64.07 | 64.07 | -0.10% | 704 |
| Aug 26, 2024 | 64.26 | 64.31 | 64.13 | 64.13 | 64.13 | 0.29% | 622 |
| Aug 23, 2024 | 64.02 | 64.02 | 63.95 | 63.95 | 63.95 | 1.68% | 631 |
| Aug 22, 2024 | 63.75 | 63.75 | 62.89 | 62.89 | 62.89 | -1.64% | 855 |
| Aug 21, 2024 | 64.13 | 64.14 | 63.86 | 63.94 | 63.94 | 1.15% | 2,519 |
| Aug 20, 2024 | 63.32 | 63.32 | 63.21 | 63.21 | 63.21 | -0.09% | 1,522 |
| Aug 19, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 2.84% | 232 |
| Aug 16, 2024 | 61.22 | 61.85 | 61.22 | 61.51 | 61.51 | 0.01% | 1,915 |
| Aug 15, 2024 | 61.65 | 61.65 | 61.51 | 61.51 | 61.51 | 1.30% | 1,329 |
| Aug 14, 2024 | 60.72 | 60.82 | 60.68 | 60.72 | 60.72 | -0.57% | 699 |
| Aug 13, 2024 | 61.03 | 61.07 | 61.03 | 61.07 | 61.07 | 1.22% | 288 |
| Aug 12, 2024 | 60.09 | 60.33 | 60.09 | 60.33 | 60.33 | 0.43% | 425 |
| Aug 9, 2024 | 60.32 | 60.32 | 60.08 | 60.08 | 60.08 | 1.13% | 703 |
| Aug 8, 2024 | 58.92 | 59.43 | 58.92 | 59.41 | 59.41 | 2.16% | 1,231 |
| Aug 7, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -2.04% | 255 |
| Aug 6, 2024 | 59.06 | 59.76 | 59.06 | 59.36 | 59.36 | 1.25% | 1,270 |
| Aug 5, 2024 | 58.19 | 58.68 | 57.37 | 58.63 | 58.63 | -3.16% | 9,205 |
| Aug 2, 2024 | 60.15 | 60.55 | 59.57 | 60.55 | 60.55 | -1.96% | 12,686 |
| Aug 1, 2024 | 62.72 | 62.72 | 61.76 | 61.76 | 61.76 | -1.48% | 407 |