Virtus LifeSci Biotech Clinical Trials ETF (BBC)
NYSEARCA: BBC · Real-Time Price · USD
38.49
+0.30 (0.80%)
Dec 5, 2025, 4:00 PM EST - Market closed
BBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.62 | 38.71 | 38.26 | 38.49 | 38.49 | 0.80% | 24,001 |
| Dec 4, 2025 | 37.24 | 38.39 | 36.97 | 38.19 | 38.19 | 2.28% | 48,483 |
| Dec 3, 2025 | 35.58 | 37.40 | 35.58 | 37.34 | 37.34 | 5.75% | 26,356 |
| Dec 2, 2025 | 36.62 | 36.62 | 35.14 | 35.31 | 35.31 | -3.50% | 73,913 |
| Dec 1, 2025 | 37.62 | 37.62 | 36.30 | 36.59 | 36.59 | -3.28% | 40,913 |
| Nov 28, 2025 | 37.81 | 37.83 | 37.58 | 37.83 | 37.83 | 0.84% | 10,508 |
| Nov 26, 2025 | 36.49 | 37.67 | 36.49 | 37.51 | 37.51 | 2.22% | 23,926 |
| Nov 25, 2025 | 36.47 | 36.70 | 36.01 | 36.70 | 36.70 | 1.29% | 35,778 |
| Nov 24, 2025 | 34.94 | 36.24 | 34.94 | 36.23 | 36.23 | 4.98% | 24,563 |
| Nov 21, 2025 | 33.55 | 34.96 | 33.20 | 34.51 | 34.51 | 2.53% | 28,288 |
| Nov 20, 2025 | 34.54 | 35.40 | 33.59 | 33.66 | 33.66 | -0.38% | 28,204 |
| Nov 19, 2025 | 34.00 | 34.45 | 33.76 | 33.79 | 33.79 | 0.12% | 45,690 |
| Nov 18, 2025 | 33.76 | 33.98 | 33.17 | 33.75 | 33.75 | 2.65% | 23,141 |
| Nov 17, 2025 | 32.53 | 33.44 | 32.16 | 32.88 | 32.88 | 1.66% | 11,750 |
| Nov 14, 2025 | 31.25 | 32.93 | 31.25 | 32.34 | 32.34 | 2.79% | 32,454 |
| Nov 13, 2025 | 32.00 | 32.28 | 31.46 | 31.46 | 31.46 | -2.43% | 14,759 |
| Nov 12, 2025 | 32.10 | 32.48 | 32.02 | 32.25 | 32.25 | 0.78% | 17,851 |
| Nov 11, 2025 | 30.47 | 32.04 | 30.47 | 32.00 | 32.00 | 3.75% | 9,144 |
| Nov 10, 2025 | 30.78 | 30.86 | 30.65 | 30.84 | 30.84 | 3.88% | 7,346 |
| Nov 7, 2025 | 29.37 | 29.69 | 28.73 | 29.69 | 29.69 | -1.13% | 24,262 |
| Nov 6, 2025 | 29.96 | 30.35 | 29.89 | 30.03 | 30.03 | 0.26% | 3,354 |
| Nov 5, 2025 | 30.18 | 30.18 | 29.50 | 29.95 | 29.95 | -1.46% | 15,171 |
| Nov 4, 2025 | 30.46 | 31.03 | 30.39 | 30.39 | 30.39 | -1.79% | 10,303 |
| Nov 3, 2025 | 31.94 | 31.94 | 30.63 | 30.95 | 30.95 | -4.07% | 12,977 |
| Oct 31, 2025 | 32.00 | 32.35 | 31.95 | 32.26 | 32.26 | 0.67% | 21,217 |
| Oct 30, 2025 | 31.77 | 32.50 | 31.77 | 32.04 | 32.04 | 1.06% | 14,620 |
| Oct 29, 2025 | 31.89 | 32.19 | 31.47 | 31.71 | 31.71 | -1.05% | 12,141 |
| Oct 28, 2025 | 31.71 | 32.28 | 31.67 | 32.04 | 32.04 | 0.48% | 11,175 |
| Oct 27, 2025 | 30.93 | 31.98 | 30.93 | 31.89 | 31.89 | 4.33% | 23,486 |
| Oct 24, 2025 | 30.72 | 30.86 | 30.42 | 30.57 | 30.57 | 1.47% | 8,175 |
| Oct 23, 2025 | 30.27 | 30.52 | 30.08 | 30.12 | 30.12 | -0.06% | 23,115 |
| Oct 22, 2025 | 30.91 | 31.02 | 29.80 | 30.14 | 30.14 | -3.55% | 38,608 |
| Oct 21, 2025 | 31.30 | 31.61 | 31.21 | 31.25 | 31.25 | -0.51% | 9,023 |
| Oct 20, 2025 | 31.03 | 31.43 | 30.83 | 31.41 | 31.41 | 4.33% | 39,534 |
| Oct 17, 2025 | 30.60 | 30.71 | 29.82 | 30.11 | 30.11 | -1.26% | 8,804 |
| Oct 16, 2025 | 31.40 | 31.73 | 30.29 | 30.49 | 30.49 | -0.54% | 21,091 |
| Oct 15, 2025 | 29.70 | 30.66 | 29.70 | 30.65 | 30.65 | 4.87% | 22,616 |
| Oct 14, 2025 | 28.89 | 29.46 | 28.87 | 29.23 | 29.23 | 0.01% | 25,253 |
| Oct 13, 2025 | 29.07 | 29.31 | 28.84 | 29.23 | 29.23 | 0.79% | 21,616 |
| Oct 10, 2025 | 29.68 | 29.68 | 28.35 | 29.00 | 29.00 | -2.16% | 37,016 |
| Oct 9, 2025 | 29.31 | 29.67 | 29.15 | 29.64 | 29.64 | 2.28% | 23,955 |
| Oct 8, 2025 | 28.22 | 29.34 | 28.22 | 28.98 | 28.98 | 3.48% | 14,277 |
| Oct 7, 2025 | 28.18 | 28.19 | 27.62 | 28.01 | 28.00 | -0.59% | 3,900 |
| Oct 6, 2025 | 28.51 | 28.53 | 28.14 | 28.17 | 28.17 | 0.09% | 7,513 |
| Oct 3, 2025 | 28.02 | 28.29 | 27.96 | 28.15 | 28.15 | 1.29% | 6,604 |
| Oct 2, 2025 | 27.65 | 27.79 | 27.37 | 27.79 | 27.79 | 1.82% | 5,184 |
| Oct 1, 2025 | 27.28 | 27.90 | 27.28 | 27.29 | 27.29 | -0.02% | 13,916 |
| Sep 30, 2025 | 27.10 | 27.38 | 26.98 | 27.30 | 27.30 | 0.88% | 9,362 |
| Sep 29, 2025 | 27.00 | 27.10 | 26.57 | 27.06 | 27.06 | 0.94% | 20,540 |
| Sep 26, 2025 | 25.89 | 26.81 | 25.87 | 26.81 | 26.81 | 4.51% | 12,557 |