Virtus LifeSci Biotech Products ETF (BBP)
NYSEARCA: BBP · Real-Time Price · USD
58.11
-1.39 (-2.33%)
Jun 17, 2025, 4:00 PM - Market closed
BBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 58.85 | 58.85 | 58.11 | 58.11 | 58.11 | -2.33% | 1,474 |
| Jun 16, 2025 | 59.67 | 60.30 | 58.66 | 59.50 | 59.50 | -0.83% | 6,595 |
| Jun 13, 2025 | 60.36 | 60.36 | 59.95 | 60.00 | 60.00 | -0.92% | 1,318 |
| Jun 12, 2025 | 60.46 | 60.55 | 60.46 | 60.55 | 60.55 | 0.20% | 429 |
| Jun 11, 2025 | 61.13 | 61.28 | 60.43 | 60.43 | 60.43 | -0.66% | 1,514 |
| Jun 10, 2025 | 61.05 | 61.18 | 60.83 | 60.83 | 60.83 | 0.60% | 1,934 |
| Jun 9, 2025 | 61.29 | 61.29 | 60.33 | 60.47 | 60.47 | 0.02% | 17,889 |
| Jun 6, 2025 | 59.53 | 60.64 | 59.40 | 60.46 | 60.46 | 2.96% | 5,922 |
| Jun 5, 2025 | 58.14 | 58.80 | 58.02 | 58.72 | 58.72 | 0.34% | 6,934 |
| Jun 4, 2025 | 58.61 | 59.09 | 58.52 | 58.52 | 58.52 | 0.38% | 1,362 |
| Jun 3, 2025 | 57.87 | 58.70 | 57.87 | 58.30 | 58.30 | 1.39% | 11,600 |
| Jun 2, 2025 | 57.52 | 57.76 | 57.42 | 57.50 | 57.50 | 2.49% | 1,716 |
| May 30, 2025 | 56.06 | 56.24 | 55.53 | 56.10 | 56.10 | -0.75% | 1,157 |
| May 29, 2025 | 56.41 | 56.52 | 56.32 | 56.52 | 56.52 | 2.33% | 816 |
| May 28, 2025 | 55.86 | 55.86 | 55.24 | 55.24 | 55.24 | -0.93% | 2,736 |
| May 27, 2025 | 56.22 | 56.22 | 55.75 | 55.75 | 55.75 | 0.36% | 810 |
| May 23, 2025 | 54.99 | 55.55 | 54.99 | 55.55 | 55.55 | -0.14% | 1,231 |
| May 22, 2025 | 55.48 | 55.63 | 55.48 | 55.63 | 55.63 | -0.12% | 1,907 |
| May 21, 2025 | 56.74 | 56.74 | 55.70 | 55.70 | 55.70 | -2.50% | 1,365 |
| May 20, 2025 | 56.22 | 57.14 | 56.22 | 57.13 | 57.13 | 1.54% | 1,645 |
| May 19, 2025 | 55.01 | 56.26 | 55.01 | 56.26 | 56.26 | 1.68% | 2,914 |
| May 16, 2025 | 55.01 | 55.33 | 55.01 | 55.33 | 55.33 | 2.29% | 1,574 |
| May 15, 2025 | 53.22 | 54.26 | 53.12 | 54.09 | 54.09 | 1.63% | 1,060 |
| May 14, 2025 | 54.09 | 54.09 | 53.22 | 53.22 | 53.22 | -1.44% | 304 |
| May 13, 2025 | 54.03 | 54.15 | 53.94 | 54.00 | 54.00 | -2.59% | 8,235 |
| May 12, 2025 | 55.30 | 55.68 | 54.86 | 55.43 | 55.43 | 3.00% | 2,684 |
| May 9, 2025 | 54.92 | 54.92 | 53.82 | 53.82 | 53.82 | -2.16% | 733 |
| May 8, 2025 | 53.88 | 55.67 | 53.88 | 55.01 | 55.01 | -0.06% | 3,130 |
| May 7, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -0.07% | 132 |
| May 6, 2025 | 54.97 | 55.21 | 54.97 | 55.08 | 55.08 | -4.75% | 1,445 |
| May 5, 2025 | 57.67 | 58.05 | 57.67 | 57.83 | 57.83 | -0.60% | 2,280 |
| May 2, 2025 | 58.63 | 59.00 | 58.18 | 58.18 | 58.18 | -0.71% | 3,752 |
| May 1, 2025 | 58.86 | 58.97 | 58.40 | 58.60 | 58.60 | -0.49% | 9,242 |
| Apr 30, 2025 | 57.97 | 58.89 | 57.97 | 58.89 | 58.89 | 1.67% | 583 |
| Apr 29, 2025 | 57.65 | 57.95 | 57.65 | 57.92 | 57.92 | 0.71% | 553 |
| Apr 28, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | 1.23% | 363 |
| Apr 25, 2025 | 56.49 | 56.81 | 56.49 | 56.81 | 56.81 | -0.18% | 829 |
| Apr 24, 2025 | 55.94 | 56.91 | 55.94 | 56.91 | 56.91 | 1.68% | 697 |
| Apr 23, 2025 | 56.70 | 56.70 | 55.97 | 55.97 | 55.97 | 1.60% | 1,172 |
| Apr 22, 2025 | 54.59 | 55.09 | 54.43 | 55.09 | 55.09 | 2.88% | 1,537 |
| Apr 21, 2025 | 54.65 | 54.65 | 53.52 | 53.55 | 53.55 | -0.73% | 1,793 |
| Apr 17, 2025 | 53.61 | 53.94 | 53.61 | 53.94 | 53.94 | 0.78% | 25,477 |
| Apr 16, 2025 | 53.53 | 53.53 | 53.33 | 53.52 | 53.52 | -2.10% | 1,022 |
| Apr 15, 2025 | 55.20 | 55.20 | 54.38 | 54.67 | 54.67 | 0.12% | 1,923 |
| Apr 14, 2025 | 54.07 | 54.61 | 53.83 | 54.61 | 54.61 | 3.25% | 1,140 |
| Apr 11, 2025 | 51.22 | 52.89 | 51.22 | 52.89 | 52.89 | 5.00% | 1,555 |
| Apr 10, 2025 | 51.92 | 51.92 | 50.37 | 50.37 | 50.37 | -4.96% | 6,873 |
| Apr 9, 2025 | 49.96 | 53.49 | 48.65 | 53.00 | 53.00 | 4.87% | 3,776 |
| Apr 8, 2025 | 54.74 | 54.74 | 50.54 | 50.54 | 50.54 | -4.25% | 1,506 |
| Apr 7, 2025 | 51.37 | 53.00 | 51.37 | 52.78 | 52.78 | -1.09% | 3,079 |