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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 17, 2014Mar 28, 2025Max ▾Jan '15Jan…Jul '15Jan '16Jul '16Jan '17Jul '17Jan '18Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '252016201620182018202020202022202220242024020.0040.0060.0060.26

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202558.9558.9558.9558.95--2.17%553
Mar 28, 202560.8560.8560.2660.2660.26-0.71%520
Mar 27, 202560.8260.8260.6160.6960.690.98%863
Mar 26, 202560.0460.1060.0460.1060.10-1.41%382
Mar 25, 202561.9161.9160.9460.9660.96-2.01%1,454
Mar 24, 202561.7462.2161.7462.2162.212.09%9,956
Mar 21, 202560.9260.9460.9260.9460.94-0.12%266
Mar 20, 202561.4661.4661.0161.0161.01-0.42%501
Mar 19, 202560.5461.2859.8861.2761.271.74%2,466
Mar 18, 202560.3560.4560.2260.2260.22-2.07%1,016
Mar 17, 202560.2161.7860.2161.4961.492.35%11,623
Mar 14, 202560.7860.7959.9760.0860.080.87%2,692
Mar 13, 202559.8559.9359.5659.5659.56-0.98%689
Mar 12, 202560.1660.1660.1560.1560.150.93%600
Mar 11, 202559.0259.7558.8059.6059.600.22%918
Mar 10, 202560.0460.0459.2359.4759.47-1.82%1,863
Mar 7, 202561.1761.2260.5760.5760.57-0.01%2,050
Mar 6, 202560.6161.0760.5860.5860.58-1.00%516
Mar 5, 202560.7061.1960.7061.1961.191.70%1,670
Mar 4, 202558.8160.1758.8160.1760.171.42%1,720
Mar 3, 202562.1262.1259.3259.3259.32-3.68%3,041
Feb 28, 202561.2461.7061.1961.5961.591.26%3,448
Feb 27, 202561.3661.9760.8360.8360.83-0.71%637
Feb 26, 202561.5662.0861.0561.2661.26-0.46%7,738
Feb 25, 202562.0062.0061.4161.5461.54-1.61%7,353
Feb 24, 202563.1263.1262.1762.5562.55-1.17%2,630
Feb 21, 202563.9063.9063.2063.2963.29-0.85%10,988
Feb 20, 202563.6363.8663.5763.8463.840.10%6,680
Feb 19, 202563.6463.9063.6463.7763.770.61%1,542
Feb 18, 202563.4363.7763.1463.3863.380.93%6,638
Feb 14, 202562.9563.3562.8062.8062.800.54%18,440
Feb 13, 202561.8562.4661.8562.4662.461.55%803
Feb 12, 202561.3461.5160.9961.5161.510.72%1,965
Feb 11, 202561.0261.0761.0261.0761.07-1.02%481
Feb 10, 202561.9362.0061.7061.7061.700.33%2,255
Feb 7, 202561.6061.6061.4961.4961.49-1.92%1,215
Feb 6, 202563.2063.2062.7062.7062.70-1.16%698
Feb 5, 202562.9463.4462.9463.4363.431.95%1,141
Feb 4, 202561.5862.2261.5862.2262.221.25%3,303
Feb 3, 202561.0961.8061.0961.4561.45-1.42%1,952
Jan 31, 202563.2063.2062.3462.3462.34-0.82%1,354
Jan 30, 202562.8562.8562.8562.8562.85-0.23%16
Jan 29, 202563.3163.3162.6363.0063.00-0.61%632
Jan 28, 202562.8863.3862.8363.3863.380.46%838
Jan 27, 202563.1663.8562.9663.0963.09-0.12%6,583
Jan 24, 202563.1063.5862.6363.1763.17-0.05%2,841
Jan 23, 202561.3763.2061.3763.2063.202.04%1,780
Jan 22, 202561.9461.9461.9461.9461.940.68%296
Jan 21, 202560.6961.5260.6961.5261.522.27%1,401
Jan 17, 202560.0660.1860.0660.1560.150.25%576