Virtus LifeSci Biotech Products ETF (BBP)
NYSEARCA: BBP · Real-Time Price · USD
68.82
+0.69 (1.01%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 68.05 | 68.82 | 68.05 | 68.82 | 68.82 | 1.02% | 1,199 |
| Sep 25, 2025 | 68.41 | 68.41 | 68.05 | 68.13 | 68.13 | -1.74% | 915 |
| Sep 24, 2025 | 69.71 | 69.71 | 68.43 | 69.33 | 69.33 | -0.67% | 7,580 |
| Sep 23, 2025 | 70.40 | 70.69 | 69.80 | 69.80 | 69.80 | -0.84% | 2,190 |
| Sep 22, 2025 | 68.94 | 70.62 | 68.94 | 70.39 | 70.39 | 1.07% | 1,787 |
| Sep 19, 2025 | 70.42 | 70.42 | 69.65 | 69.65 | 69.65 | -1.06% | 1,651 |
| Sep 18, 2025 | 69.64 | 70.39 | 69.62 | 70.39 | 70.39 | 2.30% | 1,450 |
| Sep 17, 2025 | 69.58 | 69.60 | 68.81 | 68.81 | 68.81 | -0.23% | 998 |
| Sep 16, 2025 | 69.19 | 69.19 | 68.77 | 68.97 | 68.97 | 0.08% | 963 |
| Sep 15, 2025 | 69.20 | 69.20 | 68.60 | 68.91 | 68.91 | -0.37% | 1,985 |
| Sep 12, 2025 | 70.27 | 70.27 | 69.17 | 69.17 | 69.17 | -1.70% | 1,895 |
| Sep 11, 2025 | 69.94 | 70.36 | 69.91 | 70.36 | 70.36 | 1.10% | 2,222 |
| Sep 10, 2025 | 70.20 | 70.20 | 69.36 | 69.59 | 69.59 | -0.91% | 1,392 |
| Sep 9, 2025 | 70.21 | 70.28 | 69.49 | 70.23 | 70.23 | 0.39% | 1,662 |
| Sep 8, 2025 | 70.61 | 70.61 | 69.86 | 69.96 | 69.96 | -0.49% | 5,050 |
| Sep 5, 2025 | 70.06 | 70.59 | 69.66 | 70.31 | 70.31 | 1.48% | 5,719 |
| Sep 4, 2025 | 69.25 | 69.29 | 68.54 | 69.29 | 69.29 | -0.05% | 1,420 |
| Sep 3, 2025 | 69.16 | 69.32 | 69.16 | 69.32 | 69.32 | 0.62% | 1,673 |
| Sep 2, 2025 | 68.16 | 69.21 | 68.16 | 68.89 | 68.89 | 2.33% | 1,209 |
| Aug 29, 2025 | 68.21 | 68.21 | 67.06 | 67.32 | 67.32 | -0.66% | 1,921 |
| Aug 28, 2025 | 67.83 | 67.83 | 67.49 | 67.77 | 67.77 | 0.09% | 9,843 |
| Aug 27, 2025 | 67.62 | 67.74 | 67.62 | 67.71 | 67.71 | 0.22% | 395 |
| Aug 26, 2025 | 66.98 | 67.56 | 66.88 | 67.56 | 67.56 | 1.38% | 2,437 |
| Aug 25, 2025 | 68.21 | 68.21 | 66.55 | 66.64 | 66.64 | -2.15% | 2,001 |
| Aug 22, 2025 | 68.12 | 68.36 | 68.07 | 68.10 | 68.10 | 1.08% | 1,884 |
| Aug 21, 2025 | 67.34 | 67.37 | 67.20 | 67.37 | 67.37 | 0.76% | 987 |
| Aug 20, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 0.35% | 351 |
| Aug 19, 2025 | 67.34 | 67.34 | 66.63 | 66.63 | 66.63 | -0.98% | 1,256 |
| Aug 18, 2025 | 67.67 | 67.67 | 67.21 | 67.29 | 67.29 | -0.30% | 2,183 |
| Aug 15, 2025 | 67.47 | 67.49 | 67.28 | 67.49 | 67.49 | 1.23% | 1,285 |
| Aug 14, 2025 | 66.22 | 66.67 | 66.22 | 66.67 | 66.67 | 0.37% | 394 |
| Aug 13, 2025 | 65.68 | 66.43 | 65.68 | 66.43 | 66.43 | 3.18% | 1,278 |
| Aug 12, 2025 | 63.70 | 64.39 | 63.70 | 64.38 | 64.38 | 2.00% | 917 |
| Aug 11, 2025 | 63.03 | 63.50 | 62.99 | 63.12 | 63.12 | 0.22% | 1,587 |
| Aug 8, 2025 | 62.93 | 62.98 | 62.93 | 62.98 | 62.98 | -0.62% | 343 |
| Aug 7, 2025 | 62.92 | 63.37 | 62.92 | 63.37 | 63.37 | 0.65% | 267 |
| Aug 6, 2025 | 63.13 | 63.13 | 62.62 | 62.96 | 62.96 | -0.59% | 909 |
| Aug 5, 2025 | 63.34 | 63.50 | 63.10 | 63.34 | 63.34 | 0.07% | 1,196 |
| Aug 4, 2025 | 62.00 | 63.32 | 61.66 | 63.29 | 63.29 | 2.04% | 1,886 |
| Aug 1, 2025 | 60.91 | 62.03 | 60.91 | 62.03 | 62.03 | 0.81% | 2,139 |
| Jul 31, 2025 | 62.47 | 62.47 | 61.39 | 61.53 | 61.53 | -0.30% | 2,300 |
| Jul 30, 2025 | 62.62 | 62.62 | 61.72 | 61.72 | 61.72 | -0.13% | 996 |
| Jul 29, 2025 | 62.12 | 62.15 | 61.61 | 61.80 | 61.80 | -0.13% | 1,676 |
| Jul 28, 2025 | 62.14 | 62.25 | 61.88 | 61.88 | 61.88 | -1.30% | 650 |
| Jul 25, 2025 | 62.50 | 62.72 | 62.50 | 62.69 | 62.69 | -0.82% | 2,682 |
| Jul 24, 2025 | 63.86 | 63.86 | 62.67 | 63.21 | 63.21 | -1.23% | 1,959 |
| Jul 23, 2025 | 62.85 | 64.16 | 62.85 | 64.00 | 64.00 | 2.45% | 938 |
| Jul 22, 2025 | 61.77 | 62.47 | 61.77 | 62.47 | 62.47 | 1.51% | 867 |
| Jul 21, 2025 | 61.98 | 61.98 | 61.54 | 61.54 | 61.54 | -0.12% | 1,000 |
| Jul 18, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | -1.67% | 196 |