Virtus LifeSci Biotech Clinical Trials ETF (BBC)

NYSEARCA: BBC · Real-Time Price · USD

41.24

-0.99 (-2.35%)

At close: Mar 3, 2026, 4:00 PM EST

41.24

0.00 (0.00%)

After-hours: Mar 3, 2026, 4:10 PM EST

BBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	41.13	41.91	40.45	41.24	41.24	-2.35%	15,088
Mar 2, 2026	41.41	42.48	41.21	42.23	42.23	-0.56%	17,978
Feb 27, 2026	42.38	42.51	42.09	42.47	42.47	-0.57%	5,285
Feb 26, 2026	42.58	42.71	41.69	42.71	42.71	-0.10%	8,817
Feb 25, 2026	42.90	43.50	42.75	42.75	42.75	0.26%	13,341
Feb 24, 2026	41.89	42.67	41.88	42.64	42.64	3.06%	56,642
Feb 23, 2026	40.96	41.87	40.73	41.38	41.38	1.36%	21,040
Feb 20, 2026	41.33	41.33	40.29	40.82	40.82	-1.47%	19,720
Feb 19, 2026	41.09	41.44	40.25	41.43	41.43	0.93%	12,064
Feb 18, 2026	40.71	41.39	40.68	41.05	41.05	1.34%	10,631
Feb 17, 2026	39.83	40.80	39.56	40.51	40.51	1.59%	22,166
Feb 13, 2026	40.45	41.35	39.88	39.88	39.87	-1.05%	13,941
Feb 12, 2026	40.98	40.98	39.62	40.30	40.30	-0.74%	19,011
Feb 11, 2026	41.15	41.15	39.47	40.60	40.60	-0.95%	45,474
Feb 10, 2026	41.13	41.54	40.72	40.99	40.99	0.10%	16,452
Feb 9, 2026	40.81	41.24	40.04	40.95	40.95	0.20%	30,593
Feb 6, 2026	39.79	40.99	39.78	40.87	40.87	5.12%	22,938
Feb 5, 2026	40.85	41.34	38.83	38.88	38.88	-5.11%	21,049
Feb 4, 2026	42.43	42.43	40.27	40.97	40.97	-2.91%	33,785
Feb 3, 2026	42.33	42.90	41.39	42.20	42.20	0.67%	21,790
Feb 2, 2026	40.58	42.22	40.58	41.92	41.92	2.63%	20,216
Jan 30, 2026	41.29	41.69	40.43	40.84	40.84	-1.59%	21,957
Jan 29, 2026	41.46	41.88	41.11	41.50	41.50	0.12%	18,855
Jan 28, 2026	42.93	42.94	41.45	41.45	41.45	-3.15%	15,477
Jan 27, 2026	42.01	42.88	42.01	42.80	42.80	1.66%	14,785
Jan 26, 2026	42.34	42.38	41.52	42.10	42.10	-1.57%	34,165
Jan 23, 2026	44.08	44.08	42.71	42.77	42.77	-2.57%	21,212
Jan 22, 2026	42.77	44.10	42.77	43.90	43.90	3.61%	28,645
Jan 21, 2026	41.63	42.37	41.31	42.37	42.37	1.88%	18,011
Jan 20, 2026	40.10	41.61	39.73	41.59	41.59	2.49%	21,047
Jan 16, 2026	40.53	41.04	40.05	40.58	40.58	0.55%	14,227
Jan 15, 2026	41.61	41.61	40.36	40.36	40.36	-2.72%	20,296
Jan 14, 2026	39.81	41.49	39.81	41.49	41.49	4.19%	14,185
Jan 13, 2026	39.06	39.91	38.83	39.82	39.82	1.15%	9,929
Jan 12, 2026	39.48	39.48	38.40	39.37	39.37	-0.47%	18,708
Jan 9, 2026	39.64	40.02	39.44	39.55	39.55	1.29%	12,756
Jan 8, 2026	39.19	39.44	38.67	39.05	39.05	-1.16%	17,053
Jan 7, 2026	37.39	40.07	37.39	39.51	39.51	6.21%	30,986
Jan 6, 2026	37.12	37.38	36.56	37.20	37.20	1.20%	43,919
Jan 5, 2026	37.81	38.29	36.22	36.76	36.76	-2.31%	89,019
Jan 2, 2026	39.13	39.13	37.30	37.63	37.63	-2.41%	92,985
Dec 31, 2025	38.19	38.68	38.08	38.56	38.56	1.15%	16,916
Dec 30, 2025	38.83	38.89	37.97	38.12	38.12	-1.83%	19,652
Dec 29, 2025	39.45	39.45	38.82	38.83	38.83	-1.85%	16,141
Dec 26, 2025	40.19	40.19	39.27	39.56	39.56	-1.88%	55,191
Dec 24, 2025	39.55	40.32	39.55	40.32	40.32	2.05%	20,404
Dec 23, 2025	40.04	40.10	39.33	39.51	39.51	-1.67%	32,152
Dec 22, 2025	39.21	40.31	39.10	40.18	40.18	1.80%	17,813
Dec 19, 2025	38.60	40.10	38.60	39.47	38.81	2.34%	48,684
Dec 18, 2025	39.09	39.67	38.44	38.57	37.93	-0.03%	12,234
Dec 17, 2025	39.70	40.25	38.54	38.58	37.94	-2.82%	27,246
Dec 16, 2025	39.65	40.01	39.15	39.70	39.04	-0.25%	21,365
Dec 15, 2025	40.25	40.65	39.79	39.80	39.14	-0.38%	13,881
Dec 12, 2025	40.01	40.62	39.72	39.95	39.29	-0.25%	20,358
Dec 11, 2025	39.88	40.51	39.64	40.05	39.38	0.60%	48,268
Dec 10, 2025	39.22	39.98	39.22	39.81	39.15	1.17%	26,366
Dec 9, 2025	40.36	40.44	39.28	39.35	38.70	-2.33%	29,081
Dec 8, 2025	39.33	40.82	39.21	40.29	39.62	4.67%	67,709
Dec 5, 2025	38.62	38.71	38.26	38.49	37.85	0.80%	24,001
Dec 4, 2025	37.24	38.39	36.97	38.19	37.56	2.28%	48,483
Dec 3, 2025	35.58	37.40	35.58	37.34	36.72	5.75%	26,380
Dec 2, 2025	36.62	36.62	35.14	35.31	34.72	-3.50%	73,992
Dec 1, 2025	37.62	37.62	36.30	36.59	35.98	-3.28%	40,913
Nov 28, 2025	37.81	37.83	37.58	37.83	37.20	0.84%	10,508
Nov 26, 2025	36.49	37.67	36.49	37.51	36.89	2.22%	23,926
Nov 25, 2025	36.47	36.70	36.01	36.70	36.09	1.29%	35,778
Nov 24, 2025	34.94	36.24	34.94	36.23	35.63	4.98%	24,563
Nov 21, 2025	33.55	34.96	33.20	34.51	33.94	2.53%	28,298
Nov 20, 2025	34.54	35.40	33.59	33.66	33.10	-0.38%	28,211
Nov 19, 2025	34.00	34.45	33.76	33.79	33.23	0.12%	45,690
Nov 18, 2025	33.76	33.98	33.17	33.75	33.19	2.65%	23,141
Nov 17, 2025	32.53	33.44	32.16	32.88	32.33	1.66%	11,750
Nov 14, 2025	31.25	32.93	31.25	32.34	31.80	2.79%	32,454
Nov 13, 2025	32.00	32.28	31.46	31.46	30.94	-2.43%	14,759
Nov 12, 2025	32.10	32.48	32.02	32.25	31.71	0.78%	17,851
Nov 11, 2025	30.47	32.04	30.47	32.00	31.47	3.75%	9,144
Nov 10, 2025	30.78	30.86	30.65	30.84	30.33	3.88%	7,346
Nov 7, 2025	29.37	29.69	28.73	29.69	29.20	-1.13%	24,262
Nov 6, 2025	29.96	30.35	29.89	30.03	29.53	0.26%	3,354
Nov 5, 2025	30.18	30.18	29.50	29.95	29.45	-1.46%	15,171
Nov 4, 2025	30.46	31.03	30.39	30.39	29.89	-1.79%	10,303
Nov 3, 2025	31.94	31.94	30.63	30.95	30.43	-4.07%	12,977
Oct 31, 2025	32.00	32.35	31.95	32.26	31.72	0.67%	21,217
Oct 30, 2025	31.77	32.50	31.77	32.04	31.51	1.06%	14,620
Oct 29, 2025	31.89	32.19	31.47	31.71	31.18	-1.05%	12,141
Oct 28, 2025	31.71	32.28	31.67	32.04	31.51	0.48%	11,175
Oct 27, 2025	30.93	31.98	30.93	31.89	31.36	4.33%	23,486
Oct 24, 2025	30.72	30.86	30.42	30.57	30.06	1.47%	8,175
Oct 23, 2025	30.27	30.52	30.08	30.12	29.62	-0.06%	23,115
Oct 22, 2025	30.91	31.02	29.80	30.14	29.64	-3.55%	38,608
Oct 21, 2025	31.30	31.61	31.21	31.25	30.73	-0.51%	9,023
Oct 20, 2025	31.03	31.43	30.83	31.41	30.89	4.33%	39,534
Oct 17, 2025	30.60	30.71	29.82	30.11	29.61	-1.26%	8,804
Oct 16, 2025	31.40	31.73	30.29	30.49	29.98	-0.54%	21,091
Oct 15, 2025	29.70	30.66	29.70	30.65	30.14	4.87%	22,616
Oct 14, 2025	28.89	29.46	28.87	29.23	28.75	0.01%	25,253
Oct 13, 2025	29.07	29.31	28.84	29.23	28.74	0.79%	21,616
Oct 10, 2025	29.68	29.68	28.35	29.00	28.52	-2.16%	37,016
Oct 9, 2025	29.31	29.67	29.15	29.64	29.15	2.28%	23,955
Oct 8, 2025	28.22	29.34	28.22	28.98	28.50	3.48%	14,277