Virtus Biotech Clinical Trials ETF (BBC)

NYSEARCA: BBC · Real-Time Price · USD

44.10

-1.49 (-3.26%)

At close: Apr 28, 2026, 4:00 PM EDT

43.97

-0.13 (-0.29%)

After-hours: Apr 28, 2026, 4:53 PM EDT

BBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.03	45.85	44.01	44.10	44.10	-3.26%	14,932
Apr 27, 2026	45.85	46.91	45.46	45.58	45.58	-0.80%	12,272
Apr 24, 2026	46.72	46.72	45.14	45.95	45.95	-0.74%	21,716
Apr 23, 2026	47.40	47.63	45.94	46.29	46.29	-2.24%	66,286
Apr 22, 2026	47.90	48.11	47.24	47.35	47.35	0.56%	8,329
Apr 21, 2026	48.18	48.18	47.00	47.09	47.09	-1.38%	28,915
Apr 20, 2026	47.64	48.08	47.40	47.75	47.75	0.70%	23,364
Apr 17, 2026	47.00	47.81	46.84	47.42	47.42	2.23%	28,137
Apr 16, 2026	46.10	46.39	45.64	46.38	46.38	0.88%	13,129
Apr 15, 2026	45.52	46.04	45.02	45.98	45.98	1.29%	14,093
Apr 14, 2026	44.81	45.87	44.81	45.40	45.39	2.12%	19,144
Apr 13, 2026	44.13	45.09	43.79	44.45	44.45	2.42%	20,220
Apr 10, 2026	44.76	44.76	43.24	43.40	43.40	-2.38%	17,178
Apr 9, 2026	43.40	44.46	43.40	44.46	44.46	2.37%	30,141
Apr 8, 2026	44.00	44.00	43.19	43.43	43.43	0.86%	14,588
Apr 7, 2026	42.19	43.06	41.81	43.06	43.06	0.65%	4,850
Apr 6, 2026	43.12	43.45	42.70	42.78	42.78	-0.13%	8,053
Apr 2, 2026	41.15	43.09	40.89	42.84	42.84	0.98%	11,975
Apr 1, 2026	42.05	42.86	42.05	42.42	42.42	1.91%	12,595
Mar 31, 2026	39.80	41.73	39.80	41.62	41.62	7.67%	26,637
Mar 30, 2026	39.91	39.91	38.63	38.66	38.66	-2.30%	18,998
Mar 27, 2026	40.89	41.15	39.46	39.57	39.57	-3.92%	30,039
Mar 26, 2026	40.74	41.58	40.74	41.18	41.18	0.50%	13,557
Mar 25, 2026	39.54	41.26	39.54	40.98	40.98	4.02%	6,451
Mar 24, 2026	39.50	39.56	38.84	39.39	39.39	-1.20%	8,694
Mar 23, 2026	40.35	40.41	39.76	39.87	39.87	0.68%	34,688
Mar 20, 2026	40.26	40.75	39.46	39.60	39.60	-2.05%	15,146
Mar 19, 2026	39.38	40.62	39.20	40.43	40.43	1.35%	17,011
Mar 18, 2026	40.83	40.83	39.89	39.89	39.89	-2.99%	11,631
Mar 17, 2026	41.56	41.59	40.88	41.12	41.12	-0.89%	9,475
Mar 16, 2026	41.52	41.88	41.39	41.49	41.49	2.07%	19,782
Mar 13, 2026	41.88	42.21	40.50	40.65	40.65	-1.81%	13,010
Mar 12, 2026	42.73	42.73	40.87	41.40	41.40	-3.63%	13,401
Mar 11, 2026	43.50	43.50	42.50	42.96	42.96	-0.92%	27,797
Mar 10, 2026	43.15	43.99	42.84	43.36	43.36	1.74%	25,747
Mar 9, 2026	41.46	42.66	41.46	42.62	42.62	2.87%	30,982
Mar 6, 2026	40.59	41.61	40.59	41.43	41.43	0.22%	18,127
Mar 5, 2026	41.57	42.13	40.98	41.34	41.34	-2.82%	14,158
Mar 4, 2026	41.56	42.78	41.29	42.54	42.54	3.15%	25,529
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