Virtus LifeSci Biotech Clinical Trials ETF (BBC)
NYSEARCA: BBC · Real-Time Price · USD
17.93
+0.65 (3.76%)
At close: May 12, 2025, 4:00 PM
17.93
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
BBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 17.92 | 18.39 | 17.73 | 18.24 | - | 5.56% | 37,476 |
| May 9, 2025 | 17.95 | 18.17 | 17.28 | 17.28 | 17.28 | -1.54% | 71,916 |
| May 8, 2025 | 17.10 | 17.93 | 16.76 | 17.55 | 17.55 | 3.42% | 89,315 |
| May 7, 2025 | 17.27 | 17.27 | 16.86 | 16.97 | 16.97 | -1.05% | 93,816 |
| May 6, 2025 | 18.88 | 18.88 | 17.14 | 17.15 | 17.15 | -9.74% | 150,459 |
| May 5, 2025 | 19.30 | 19.54 | 19.00 | 19.00 | 19.00 | -2.81% | 205,244 |
| May 2, 2025 | 19.51 | 19.94 | 19.47 | 19.55 | 19.55 | 2.46% | 76,314 |
| May 1, 2025 | 18.71 | 19.35 | 18.68 | 19.08 | 19.08 | -0.05% | 28,231 |
| Apr 30, 2025 | 18.28 | 19.24 | 18.28 | 19.09 | 19.09 | 2.14% | 112,170 |
| Apr 29, 2025 | 18.60 | 18.87 | 18.35 | 18.69 | 18.69 | 0.70% | 41,532 |
| Apr 28, 2025 | 18.50 | 18.81 | 18.32 | 18.56 | 18.56 | 1.28% | 31,141 |
| Apr 25, 2025 | 18.44 | 18.55 | 18.14 | 18.33 | 18.33 | -1.80% | 59,752 |
| Apr 24, 2025 | 18.23 | 18.71 | 18.23 | 18.66 | 18.66 | 2.25% | 102,601 |
| Apr 23, 2025 | 18.63 | 18.98 | 18.25 | 18.25 | 18.25 | 2.01% | 176,994 |
| Apr 22, 2025 | 17.46 | 18.01 | 17.40 | 17.89 | 17.89 | 4.19% | 122,569 |
| Apr 21, 2025 | 16.60 | 17.50 | 16.60 | 17.17 | 17.17 | 3.19% | 252,601 |
| Apr 17, 2025 | 16.35 | 16.72 | 16.28 | 16.64 | 16.64 | 2.59% | 100,528 |
| Apr 16, 2025 | 16.45 | 16.48 | 16.04 | 16.22 | 16.22 | -1.58% | 23,575 |
| Apr 15, 2025 | 16.54 | 16.83 | 16.30 | 16.48 | 16.48 | 0.49% | 28,366 |
| Apr 14, 2025 | 16.15 | 16.48 | 15.80 | 16.40 | 16.40 | 4.45% | 112,322 |
| Apr 11, 2025 | 14.92 | 15.70 | 14.73 | 15.70 | 15.70 | 5.80% | 224,687 |
| Apr 10, 2025 | 14.94 | 15.01 | 14.17 | 14.84 | 14.84 | -2.88% | 90,327 |
| Apr 9, 2025 | 13.97 | 15.68 | 13.42 | 15.28 | 15.28 | 8.06% | 200,797 |
| Apr 8, 2025 | 15.67 | 15.83 | 14.00 | 14.14 | 14.14 | -5.98% | 145,182 |
| Apr 7, 2025 | 14.82 | 15.62 | 14.10 | 15.04 | 15.04 | -1.83% | 105,086 |
| Apr 4, 2025 | 15.91 | 15.99 | 15.21 | 15.32 | 15.32 | -6.59% | 90,387 |
| Apr 3, 2025 | 16.63 | 16.70 | 16.17 | 16.40 | 16.40 | -4.93% | 188,381 |
| Apr 2, 2025 | 16.37 | 17.37 | 16.37 | 17.25 | 17.25 | 4.36% | 85,516 |
| Apr 1, 2025 | 17.49 | 17.49 | 16.50 | 16.53 | 16.53 | -5.76% | 142,029 |
| Mar 31, 2025 | 18.23 | 18.23 | 17.29 | 17.54 | 17.54 | -6.00% | 262,802 |
| Mar 28, 2025 | 19.08 | 19.08 | 18.57 | 18.66 | 18.66 | -2.15% | 142,476 |
| Mar 27, 2025 | 19.10 | 19.16 | 18.87 | 19.07 | 19.07 | 1.82% | 28,338 |
| Mar 26, 2025 | 19.31 | 19.33 | 18.59 | 18.73 | 18.73 | -3.25% | 102,256 |
| Mar 25, 2025 | 20.05 | 20.05 | 19.24 | 19.36 | 19.36 | -3.34% | 27,667 |
| Mar 24, 2025 | 19.85 | 20.10 | 19.71 | 20.03 | 20.03 | 2.46% | 74,945 |
| Mar 21, 2025 | 19.51 | 19.83 | 19.50 | 19.55 | 19.55 | -2.15% | 46,717 |
| Mar 20, 2025 | 19.77 | 20.22 | 19.71 | 19.98 | 19.98 | 0.03% | 333,077 |
| Mar 19, 2025 | 19.71 | 20.07 | 19.47 | 19.98 | 19.98 | 1.97% | 88,421 |
| Mar 18, 2025 | 19.89 | 19.89 | 19.45 | 19.59 | 19.59 | -2.73% | 14,444 |
| Mar 17, 2025 | 19.79 | 20.26 | 19.76 | 20.14 | 20.14 | 0.93% | 22,208 |
| Mar 14, 2025 | 20.08 | 20.21 | 19.94 | 19.96 | 19.96 | 1.40% | 25,421 |
| Mar 13, 2025 | 20.45 | 20.45 | 19.59 | 19.68 | 19.68 | -2.91% | 5,810 |
| Mar 12, 2025 | 20.05 | 20.38 | 20.01 | 20.27 | 20.27 | 2.71% | 25,359 |
| Mar 11, 2025 | 19.26 | 19.78 | 18.89 | 19.74 | 19.74 | 1.88% | 21,071 |
| Mar 10, 2025 | 19.66 | 19.89 | 19.21 | 19.37 | 19.37 | -3.59% | 14,998 |
| Mar 7, 2025 | 19.95 | 20.38 | 19.95 | 20.09 | 20.09 | -0.22% | 15,228 |
| Mar 6, 2025 | 19.63 | 20.28 | 19.63 | 20.14 | 20.14 | 0.58% | 37,195 |
| Mar 5, 2025 | 19.43 | 20.02 | 19.36 | 20.02 | 20.02 | 3.42% | 18,173 |
| Mar 4, 2025 | 18.79 | 19.62 | 18.77 | 19.36 | 19.36 | 0.92% | 14,368 |
| Mar 3, 2025 | 20.02 | 20.02 | 19.18 | 19.18 | 19.18 | -5.71% | 1,214 |