Virtus LifeSci Biotech Products ETF (BBP)
NYSEARCA: BBP · Real-Time Price · USD
55.43
+1.61 (3.00%)
At close: May 12, 2025, 4:00 PM
55.43
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
BBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 55.30 | 55.30 | 54.86 | 55.56 | - | 3.23% | 1,617 |
| May 9, 2025 | 54.92 | 54.92 | 53.82 | 53.82 | 53.82 | -2.16% | 733 |
| May 8, 2025 | 53.88 | 55.67 | 53.88 | 55.01 | 55.01 | -0.06% | 3,130 |
| May 7, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -0.07% | 132 |
| May 6, 2025 | 54.97 | 55.21 | 54.97 | 55.08 | 55.08 | -4.75% | 1,445 |
| May 5, 2025 | 57.67 | 58.05 | 57.67 | 57.83 | 57.83 | -0.60% | 2,280 |
| May 2, 2025 | 58.63 | 59.00 | 58.18 | 58.18 | 58.18 | -0.71% | 3,752 |
| May 1, 2025 | 58.86 | 58.97 | 58.40 | 58.60 | 58.60 | -0.49% | 9,242 |
| Apr 30, 2025 | 57.97 | 58.89 | 57.97 | 58.89 | 58.89 | 1.67% | 583 |
| Apr 29, 2025 | 57.65 | 57.95 | 57.65 | 57.92 | 57.92 | 0.71% | 553 |
| Apr 28, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | 1.23% | 363 |
| Apr 25, 2025 | 56.49 | 56.81 | 56.49 | 56.81 | 56.81 | -0.18% | 829 |
| Apr 24, 2025 | 55.94 | 56.91 | 55.94 | 56.91 | 56.91 | 1.68% | 697 |
| Apr 23, 2025 | 56.70 | 56.70 | 55.97 | 55.97 | 55.97 | 1.60% | 1,172 |
| Apr 22, 2025 | 54.59 | 55.09 | 54.43 | 55.09 | 55.09 | 2.88% | 1,537 |
| Apr 21, 2025 | 54.65 | 54.65 | 53.52 | 53.55 | 53.55 | -0.73% | 1,793 |
| Apr 17, 2025 | 53.61 | 53.94 | 53.61 | 53.94 | 53.94 | 0.78% | 25,477 |
| Apr 16, 2025 | 53.53 | 53.53 | 53.33 | 53.52 | 53.52 | -2.10% | 1,022 |
| Apr 15, 2025 | 55.20 | 55.20 | 54.38 | 54.67 | 54.67 | 0.12% | 1,923 |
| Apr 14, 2025 | 54.07 | 54.61 | 53.83 | 54.61 | 54.61 | 3.25% | 1,140 |
| Apr 11, 2025 | 51.22 | 52.89 | 51.22 | 52.89 | 52.89 | 5.00% | 1,555 |
| Apr 10, 2025 | 51.92 | 51.92 | 50.37 | 50.37 | 50.37 | -4.96% | 6,873 |
| Apr 9, 2025 | 49.96 | 53.49 | 48.65 | 53.00 | 53.00 | 4.87% | 3,776 |
| Apr 8, 2025 | 54.74 | 54.74 | 50.54 | 50.54 | 50.54 | -4.25% | 1,506 |
| Apr 7, 2025 | 51.37 | 53.00 | 51.37 | 52.78 | 52.78 | -1.09% | 3,079 |
| Apr 4, 2025 | 55.00 | 55.00 | 53.28 | 53.37 | 53.37 | -5.80% | 7,922 |
| Apr 3, 2025 | 57.32 | 57.32 | 56.38 | 56.66 | 56.66 | -2.57% | 4,564 |
| Apr 2, 2025 | 58.05 | 58.15 | 57.94 | 58.15 | 58.15 | 2.37% | 3,081 |
| Apr 1, 2025 | 58.59 | 58.59 | 56.80 | 56.80 | 56.80 | -3.09% | 1,152 |
| Mar 31, 2025 | 58.95 | 58.95 | 58.62 | 58.62 | 58.62 | -2.72% | 918 |
| Mar 28, 2025 | 60.85 | 60.85 | 60.26 | 60.26 | 60.26 | -0.71% | 520 |
| Mar 27, 2025 | 60.82 | 60.82 | 60.61 | 60.69 | 60.69 | 0.98% | 863 |
| Mar 26, 2025 | 60.04 | 60.10 | 60.04 | 60.10 | 60.10 | -1.41% | 382 |
| Mar 25, 2025 | 61.91 | 61.91 | 60.94 | 60.96 | 60.96 | -2.01% | 1,454 |
| Mar 24, 2025 | 61.74 | 62.21 | 61.74 | 62.21 | 62.21 | 2.09% | 9,956 |
| Mar 21, 2025 | 60.92 | 60.94 | 60.92 | 60.94 | 60.94 | -0.12% | 266 |
| Mar 20, 2025 | 61.46 | 61.46 | 61.01 | 61.01 | 61.01 | -0.42% | 501 |
| Mar 19, 2025 | 60.54 | 61.28 | 59.88 | 61.27 | 61.27 | 1.74% | 2,466 |
| Mar 18, 2025 | 60.35 | 60.45 | 60.22 | 60.22 | 60.22 | -2.07% | 1,016 |
| Mar 17, 2025 | 60.21 | 61.78 | 60.21 | 61.49 | 61.49 | 2.35% | 11,623 |
| Mar 14, 2025 | 60.78 | 60.79 | 59.97 | 60.08 | 60.08 | 0.87% | 2,692 |
| Mar 13, 2025 | 59.85 | 59.93 | 59.56 | 59.56 | 59.56 | -0.98% | 689 |
| Mar 12, 2025 | 60.16 | 60.16 | 60.15 | 60.15 | 60.15 | 0.93% | 600 |
| Mar 11, 2025 | 59.02 | 59.75 | 58.80 | 59.60 | 59.60 | 0.22% | 918 |
| Mar 10, 2025 | 60.04 | 60.04 | 59.23 | 59.47 | 59.47 | -1.82% | 1,863 |
| Mar 7, 2025 | 61.17 | 61.22 | 60.57 | 60.57 | 60.57 | -0.01% | 2,050 |
| Mar 6, 2025 | 60.61 | 61.07 | 60.58 | 60.58 | 60.58 | -1.00% | 516 |
| Mar 5, 2025 | 60.70 | 61.19 | 60.70 | 61.19 | 61.19 | 1.70% | 1,670 |
| Mar 4, 2025 | 58.81 | 60.17 | 58.81 | 60.17 | 60.17 | 1.42% | 1,720 |
| Mar 3, 2025 | 62.12 | 62.12 | 59.32 | 59.32 | 59.32 | -3.68% | 3,041 |