Skip to main content
Virtus LifeSci Biotech Clinical Trials ETF (BBC)
NYSEARCA: BBC · Real-Time Price · USD
19.41
-0.33 (-1.67%)
At close: Jun 27, 2025, 4:00 PM
19.41
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT

BBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.7519.7919.3119.4119.41-1.67%29,579
Jun 26, 202519.7019.7419.4419.7419.74-0.35%45,908
Jun 25, 202520.0920.0919.3519.8119.81-0.14%52,983
Jun 24, 202519.4919.9819.3519.8419.843.37%50,615
Jun 23, 202519.2019.3718.7719.1919.19-0.67%33,731
Jun 20, 202519.7519.7519.0219.3219.32-1.31%41,739
Jun 18, 202519.5019.9419.3119.5819.580.55%29,240
Jun 17, 202519.9519.9919.4519.4719.47-1.95%35,897
Jun 16, 202520.1220.1219.6219.8619.860.04%36,856
Jun 13, 202520.0720.1519.6219.8519.85-1.68%27,741
Jun 12, 202520.1220.3819.9720.1920.19-0.15%29,899
Jun 11, 202520.9820.9820.1720.2220.22-2.08%45,663
Jun 10, 202520.5020.9320.4020.6520.651.53%41,408
Jun 9, 202520.5620.7320.0320.3420.34-0.95%77,771
Jun 6, 202520.1820.6920.1820.5320.533.92%85,918
Jun 5, 202519.6819.9119.2519.7619.760.91%26,906
Jun 4, 202519.7819.8019.4719.5819.58-0.36%29,676
Jun 3, 202518.9419.8418.9419.6519.653.37%56,568
Jun 2, 202518.5619.0418.3119.0119.014.51%60,665
May 30, 202518.5118.5117.9018.1918.19-1.78%33,160
May 29, 202517.9018.6017.9018.5218.524.10%32,236
May 28, 202517.8818.0517.7617.7917.790.40%37,762
May 27, 202518.0418.1317.6717.7217.72-2.05%68,900
May 23, 202517.8718.1017.8418.0918.09-0.81%14,179
May 22, 202518.0318.3417.9218.2418.240.76%18,130
May 21, 202518.6218.6517.9218.1018.10-3.42%47,973
May 20, 202518.2118.8818.0018.7418.743.85%54,449
May 19, 202517.7518.1017.4618.0518.051.66%36,229
May 16, 202517.4117.8917.4117.7517.751.43%21,736
May 15, 202517.0617.5016.8517.5017.501.63%24,380
May 14, 202517.8117.8316.9417.2217.22-2.21%44,095
May 13, 202518.1018.1017.4517.6117.61-1.78%53,126
May 12, 202517.9218.3917.7317.9317.933.76%70,276
May 9, 202517.9518.1717.2817.2817.28-1.54%71,916
May 8, 202517.1017.9316.7617.5517.553.42%89,315
May 7, 202517.2717.2716.8616.9716.97-1.05%93,816
May 6, 202518.8818.8817.1417.1517.15-9.74%150,459
May 5, 202519.3019.5419.0019.0019.00-2.81%205,244
May 2, 202519.5119.9419.4719.5519.552.46%76,314
May 1, 202518.7119.3518.6819.0819.08-0.05%28,231
Apr 30, 202518.2819.2418.2819.0919.092.14%112,170
Apr 29, 202518.6018.8718.3518.6918.690.70%41,532
Apr 28, 202518.5018.8118.3218.5618.561.28%31,141
Apr 25, 202518.4418.5518.1418.3318.33-1.80%59,752
Apr 24, 202518.2318.7118.2318.6618.662.25%102,601
Apr 23, 202518.6318.9818.2518.2518.252.01%176,994
Apr 22, 202517.4618.0117.4017.8917.894.19%122,569
Apr 21, 202516.6017.5016.6017.1717.173.19%252,601
Apr 17, 202516.3516.7216.2816.6416.642.59%100,528
Apr 16, 202516.4516.4816.0416.2216.22-1.58%23,575