Virtus LifeSci Biotech Products ETF (BBP)
NYSEARCA: BBP · Real-Time Price · USD
62.98
-0.39 (-0.62%)
Aug 8, 2025, 4:00 PM - Market closed

BBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202562.9362.9862.9362.9862.98-0.62%343
Aug 7, 202562.9263.3762.9263.3763.370.65%267
Aug 6, 202563.1363.1362.6262.9662.96-0.59%909
Aug 5, 202563.3463.5063.1063.3463.340.07%1,196
Aug 4, 202562.0063.3261.6663.2963.292.04%1,886
Aug 1, 202560.9162.0360.9162.0362.030.81%2,139
Jul 31, 202562.4762.4761.3961.5361.53-0.30%2,300
Jul 30, 202562.6262.6261.7261.7261.72-0.13%996
Jul 29, 202562.1262.1561.6161.8061.80-0.13%1,676
Jul 28, 202562.1462.2561.8861.8861.88-1.30%650
Jul 25, 202562.5062.7262.5062.6962.69-0.82%2,682
Jul 24, 202563.8663.8662.6763.2163.21-1.23%1,959
Jul 23, 202562.8564.1662.8564.0064.002.45%938
Jul 22, 202561.7762.4761.7762.4762.471.51%867
Jul 21, 202561.9861.9861.5461.5461.54-0.12%1,000
Jul 18, 202561.6161.6161.6161.6161.61-1.67%196
Jul 17, 202563.0663.0662.6662.6662.660.72%2,979
Jul 16, 202561.9262.2161.9162.2162.211.98%5,951
Jul 15, 202560.9861.0160.9861.0161.01-2.18%340
Jul 14, 202562.0262.4262.0262.3762.371.81%4,020
Jul 11, 202561.6561.7360.8061.2661.26-2.04%1,695
Jul 10, 202561.9562.5461.9562.5462.540.20%1,657
Jul 9, 202562.1762.4162.1562.4162.414.37%1,190
Jul 8, 202559.9060.0059.7159.8059.801.29%6,897
Jul 7, 202559.4159.4158.9759.0459.04-1.16%1,166
Jul 3, 202559.5659.7359.3059.7359.730.51%1,488
Jul 2, 202558.5259.4558.5259.4359.431.83%3,784
Jul 1, 202558.2759.2558.2158.3658.360.22%1,344
Jun 30, 202558.6858.6858.0458.2358.23-0.39%4,202
Jun 27, 202558.8059.0758.2458.4658.46-0.27%2,093
Jun 26, 202558.7358.7358.2458.6258.620.11%13,664
Jun 25, 202558.3258.5858.3158.5658.56-1.28%1,844
Jun 24, 202559.0059.3859.0059.3159.312.31%2,642
Jun 23, 202558.4858.4857.6157.9857.98-0.38%2,099
Jun 20, 202558.7058.7058.1458.2058.20-0.55%4,243
Jun 18, 202558.1958.8558.1958.5258.520.70%1,462
Jun 17, 202558.8558.8558.1158.1158.11-2.33%1,474
Jun 16, 202559.6760.3058.6659.5059.50-0.83%6,595
Jun 13, 202560.3660.3659.9560.0060.00-0.92%1,318
Jun 12, 202560.4660.5560.4660.5560.550.20%429
Jun 11, 202561.1361.2860.4360.4360.43-0.66%1,514
Jun 10, 202561.0561.1860.8360.8360.830.60%1,934
Jun 9, 202561.2961.2960.3360.4760.470.02%17,889
Jun 6, 202559.5360.6459.4060.4660.462.96%5,922
Jun 5, 202558.1458.8058.0258.7258.720.34%6,934
Jun 4, 202558.6159.0958.5258.5258.520.38%1,362
Jun 3, 202557.8758.7057.8758.3058.301.39%11,600
Jun 2, 202557.5257.7657.4257.5057.502.49%1,716
May 30, 202556.0656.2455.5356.1056.10-0.75%1,157
May 29, 202556.4156.5256.3256.5256.522.33%816