Virtus LifeSci Biotech Products ETF (BBP)
NYSEARCA: BBP · Real-Time Price · USD
58.95
-1.31 (-2.17%)
At close: Mar 31, 2025, 9:30 AM
58.62
-0.33 (-0.56%)
After-hours: Mar 31, 2025, 4:05 PM EDT
BBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | - | -2.17% | 553 |
| Mar 28, 2025 | 60.85 | 60.85 | 60.26 | 60.26 | 60.26 | -0.71% | 520 |
| Mar 27, 2025 | 60.82 | 60.82 | 60.61 | 60.69 | 60.69 | 0.98% | 863 |
| Mar 26, 2025 | 60.04 | 60.10 | 60.04 | 60.10 | 60.10 | -1.41% | 382 |
| Mar 25, 2025 | 61.91 | 61.91 | 60.94 | 60.96 | 60.96 | -2.01% | 1,454 |
| Mar 24, 2025 | 61.74 | 62.21 | 61.74 | 62.21 | 62.21 | 2.09% | 9,956 |
| Mar 21, 2025 | 60.92 | 60.94 | 60.92 | 60.94 | 60.94 | -0.12% | 266 |
| Mar 20, 2025 | 61.46 | 61.46 | 61.01 | 61.01 | 61.01 | -0.42% | 501 |
| Mar 19, 2025 | 60.54 | 61.28 | 59.88 | 61.27 | 61.27 | 1.74% | 2,466 |
| Mar 18, 2025 | 60.35 | 60.45 | 60.22 | 60.22 | 60.22 | -2.07% | 1,016 |
| Mar 17, 2025 | 60.21 | 61.78 | 60.21 | 61.49 | 61.49 | 2.35% | 11,623 |
| Mar 14, 2025 | 60.78 | 60.79 | 59.97 | 60.08 | 60.08 | 0.87% | 2,692 |
| Mar 13, 2025 | 59.85 | 59.93 | 59.56 | 59.56 | 59.56 | -0.98% | 689 |
| Mar 12, 2025 | 60.16 | 60.16 | 60.15 | 60.15 | 60.15 | 0.93% | 600 |
| Mar 11, 2025 | 59.02 | 59.75 | 58.80 | 59.60 | 59.60 | 0.22% | 918 |
| Mar 10, 2025 | 60.04 | 60.04 | 59.23 | 59.47 | 59.47 | -1.82% | 1,863 |
| Mar 7, 2025 | 61.17 | 61.22 | 60.57 | 60.57 | 60.57 | -0.01% | 2,050 |
| Mar 6, 2025 | 60.61 | 61.07 | 60.58 | 60.58 | 60.58 | -1.00% | 516 |
| Mar 5, 2025 | 60.70 | 61.19 | 60.70 | 61.19 | 61.19 | 1.70% | 1,670 |
| Mar 4, 2025 | 58.81 | 60.17 | 58.81 | 60.17 | 60.17 | 1.42% | 1,720 |
| Mar 3, 2025 | 62.12 | 62.12 | 59.32 | 59.32 | 59.32 | -3.68% | 3,041 |
| Feb 28, 2025 | 61.24 | 61.70 | 61.19 | 61.59 | 61.59 | 1.26% | 3,448 |
| Feb 27, 2025 | 61.36 | 61.97 | 60.83 | 60.83 | 60.83 | -0.71% | 637 |
| Feb 26, 2025 | 61.56 | 62.08 | 61.05 | 61.26 | 61.26 | -0.46% | 7,738 |
| Feb 25, 2025 | 62.00 | 62.00 | 61.41 | 61.54 | 61.54 | -1.61% | 7,353 |
| Feb 24, 2025 | 63.12 | 63.12 | 62.17 | 62.55 | 62.55 | -1.17% | 2,630 |
| Feb 21, 2025 | 63.90 | 63.90 | 63.20 | 63.29 | 63.29 | -0.85% | 10,988 |
| Feb 20, 2025 | 63.63 | 63.86 | 63.57 | 63.84 | 63.84 | 0.10% | 6,680 |
| Feb 19, 2025 | 63.64 | 63.90 | 63.64 | 63.77 | 63.77 | 0.61% | 1,542 |
| Feb 18, 2025 | 63.43 | 63.77 | 63.14 | 63.38 | 63.38 | 0.93% | 6,638 |
| Feb 14, 2025 | 62.95 | 63.35 | 62.80 | 62.80 | 62.80 | 0.54% | 18,440 |
| Feb 13, 2025 | 61.85 | 62.46 | 61.85 | 62.46 | 62.46 | 1.55% | 803 |
| Feb 12, 2025 | 61.34 | 61.51 | 60.99 | 61.51 | 61.51 | 0.72% | 1,965 |
| Feb 11, 2025 | 61.02 | 61.07 | 61.02 | 61.07 | 61.07 | -1.02% | 481 |
| Feb 10, 2025 | 61.93 | 62.00 | 61.70 | 61.70 | 61.70 | 0.33% | 2,255 |
| Feb 7, 2025 | 61.60 | 61.60 | 61.49 | 61.49 | 61.49 | -1.92% | 1,215 |
| Feb 6, 2025 | 63.20 | 63.20 | 62.70 | 62.70 | 62.70 | -1.16% | 698 |
| Feb 5, 2025 | 62.94 | 63.44 | 62.94 | 63.43 | 63.43 | 1.95% | 1,141 |
| Feb 4, 2025 | 61.58 | 62.22 | 61.58 | 62.22 | 62.22 | 1.25% | 3,303 |
| Feb 3, 2025 | 61.09 | 61.80 | 61.09 | 61.45 | 61.45 | -1.42% | 1,952 |
| Jan 31, 2025 | 63.20 | 63.20 | 62.34 | 62.34 | 62.34 | -0.82% | 1,354 |
| Jan 30, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -0.23% | 16 |
| Jan 29, 2025 | 63.31 | 63.31 | 62.63 | 63.00 | 63.00 | -0.61% | 632 |
| Jan 28, 2025 | 62.88 | 63.38 | 62.83 | 63.38 | 63.38 | 0.46% | 838 |
| Jan 27, 2025 | 63.16 | 63.85 | 62.96 | 63.09 | 63.09 | -0.12% | 6,583 |
| Jan 24, 2025 | 63.10 | 63.58 | 62.63 | 63.17 | 63.17 | -0.05% | 2,841 |
| Jan 23, 2025 | 61.37 | 63.20 | 61.37 | 63.20 | 63.20 | 2.04% | 1,780 |
| Jan 22, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 0.68% | 296 |
| Jan 21, 2025 | 60.69 | 61.52 | 60.69 | 61.52 | 61.52 | 2.27% | 1,401 |
| Jan 17, 2025 | 60.06 | 60.18 | 60.06 | 60.15 | 60.15 | 0.25% | 576 |