Virtus LifeSci Biotech Clinical Trials ETF (BBC)
NYSEARCA: BBC · Real-Time Price · USD
22.95
+0.38 (1.68%)
At close: Aug 15, 2025, 4:00 PM
22.95
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
BBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.70 | 22.99 | 22.62 | 22.88 | - | 1.37% | 11,939 |
| Aug 14, 2025 | 22.25 | 22.59 | 22.21 | 22.57 | 22.57 | 0.22% | 9,538 |
| Aug 13, 2025 | 22.01 | 22.70 | 21.94 | 22.52 | 22.52 | 3.56% | 22,338 |
| Aug 12, 2025 | 21.48 | 21.80 | 21.41 | 21.75 | 21.75 | 3.28% | 3,705 |
| Aug 11, 2025 | 20.96 | 21.19 | 20.87 | 21.06 | 21.06 | 0.10% | 5,894 |
| Aug 8, 2025 | 21.08 | 21.08 | 20.93 | 21.04 | 21.04 | 0.07% | 8,590 |
| Aug 7, 2025 | 21.62 | 21.62 | 20.91 | 21.02 | 21.02 | -2.50% | 18,199 |
| Aug 6, 2025 | 21.53 | 21.58 | 21.22 | 21.56 | 21.56 | -1.91% | 12,968 |
| Aug 5, 2025 | 21.67 | 22.02 | 21.63 | 21.98 | 21.98 | 1.14% | 11,736 |
| Aug 4, 2025 | 21.38 | 21.79 | 21.22 | 21.73 | 21.73 | 1.32% | 15,192 |
| Aug 1, 2025 | 21.23 | 21.57 | 21.18 | 21.45 | 21.45 | -0.97% | 29,670 |
| Jul 31, 2025 | 22.04 | 22.13 | 21.60 | 21.66 | 21.66 | -2.12% | 28,640 |
| Jul 30, 2025 | 22.34 | 22.72 | 21.94 | 22.13 | 22.13 | 1.26% | 142,065 |
| Jul 29, 2025 | 22.05 | 22.22 | 21.77 | 21.86 | 21.86 | -2.43% | 20,899 |
| Jul 28, 2025 | 22.70 | 22.78 | 22.27 | 22.40 | 22.40 | 0.79% | 19,695 |
| Jul 25, 2025 | 21.92 | 22.33 | 21.83 | 22.23 | 22.23 | -0.27% | 13,521 |
| Jul 24, 2025 | 22.43 | 22.51 | 22.09 | 22.29 | 22.29 | -0.65% | 64,995 |
| Jul 23, 2025 | 22.02 | 22.58 | 21.80 | 22.43 | 22.43 | 3.32% | 87,034 |
| Jul 22, 2025 | 21.64 | 21.72 | 21.37 | 21.71 | 21.71 | 0.32% | 127,417 |
| Jul 21, 2025 | 21.80 | 22.25 | 21.61 | 21.64 | 21.64 | 0.16% | 16,551 |
| Jul 18, 2025 | 22.15 | 22.31 | 21.61 | 21.61 | 21.61 | -1.23% | 22,606 |
| Jul 17, 2025 | 21.78 | 22.04 | 21.73 | 21.88 | 21.88 | 1.30% | 10,726 |
| Jul 16, 2025 | 21.41 | 21.60 | 21.09 | 21.60 | 21.60 | 2.52% | 12,061 |
| Jul 15, 2025 | 21.68 | 21.76 | 21.00 | 21.07 | 21.07 | -2.90% | 9,813 |
| Jul 14, 2025 | 21.31 | 21.81 | 21.30 | 21.70 | 21.70 | 2.38% | 20,167 |
| Jul 11, 2025 | 21.35 | 21.45 | 21.19 | 21.19 | 21.19 | -1.58% | 14,859 |
| Jul 10, 2025 | 21.45 | 21.60 | 21.02 | 21.53 | 21.53 | -0.28% | 48,931 |
| Jul 9, 2025 | 20.61 | 21.69 | 20.61 | 21.59 | 21.59 | 6.22% | 91,764 |
| Jul 8, 2025 | 20.23 | 20.55 | 20.21 | 20.33 | 20.33 | 1.68% | 168,077 |
| Jul 7, 2025 | 20.33 | 20.33 | 19.87 | 19.99 | 19.99 | -1.62% | 18,082 |
| Jul 3, 2025 | 20.27 | 20.39 | 20.08 | 20.32 | 20.32 | 0.64% | 24,307 |
| Jul 2, 2025 | 19.43 | 20.41 | 19.43 | 20.19 | 20.19 | 3.75% | 36,515 |
| Jul 1, 2025 | 19.25 | 19.96 | 19.15 | 19.46 | 19.46 | 0.72% | 49,622 |
| Jun 30, 2025 | 19.49 | 19.60 | 19.31 | 19.32 | 19.32 | -0.46% | 10,754 |
| Jun 27, 2025 | 19.75 | 19.79 | 19.31 | 19.41 | 19.41 | -1.67% | 29,579 |
| Jun 26, 2025 | 19.70 | 19.74 | 19.44 | 19.74 | 19.74 | -0.35% | 45,908 |
| Jun 25, 2025 | 20.09 | 20.09 | 19.35 | 19.81 | 19.81 | -0.14% | 52,983 |
| Jun 24, 2025 | 19.49 | 19.98 | 19.35 | 19.84 | 19.84 | 3.37% | 50,615 |
| Jun 23, 2025 | 19.20 | 19.37 | 18.77 | 19.19 | 19.19 | -0.67% | 33,731 |
| Jun 20, 2025 | 19.75 | 19.75 | 19.02 | 19.32 | 19.32 | -1.31% | 41,739 |
| Jun 18, 2025 | 19.50 | 19.94 | 19.31 | 19.58 | 19.58 | 0.55% | 29,240 |
| Jun 17, 2025 | 19.95 | 19.99 | 19.45 | 19.47 | 19.47 | -1.95% | 35,897 |
| Jun 16, 2025 | 20.12 | 20.12 | 19.62 | 19.86 | 19.86 | 0.04% | 36,856 |
| Jun 13, 2025 | 20.07 | 20.15 | 19.62 | 19.85 | 19.85 | -1.68% | 27,741 |
| Jun 12, 2025 | 20.12 | 20.38 | 19.97 | 20.19 | 20.19 | -0.15% | 29,899 |
| Jun 11, 2025 | 20.98 | 20.98 | 20.17 | 20.22 | 20.22 | -2.08% | 45,663 |
| Jun 10, 2025 | 20.50 | 20.93 | 20.40 | 20.65 | 20.65 | 1.53% | 41,408 |
| Jun 9, 2025 | 20.56 | 20.73 | 20.03 | 20.34 | 20.34 | -0.95% | 77,771 |
| Jun 6, 2025 | 20.18 | 20.69 | 20.18 | 20.53 | 20.53 | 3.92% | 85,918 |
| Jun 5, 2025 | 19.68 | 19.91 | 19.25 | 19.76 | 19.76 | 0.91% | 26,906 |