Virtus LifeSci Biotech Products ETF (BBP)
NYSEARCA: BBP · Real-Time Price · USD
84.05
+2.45 (3.01%)
Mar 4, 2026, 3:19 PM EST - Market open
BBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 82.21 | 82.21 | 81.17 | 81.69 | - | 0.12% | 820 |
| Mar 3, 2026 | 82.99 | 82.99 | 81.41 | 81.60 | 81.60 | -3.45% | 2,919 |
| Mar 2, 2026 | 83.31 | 85.13 | 83.31 | 84.51 | 84.51 | -0.46% | 2,822 |
| Feb 27, 2026 | 84.57 | 84.90 | 84.25 | 84.90 | 84.90 | 0.06% | 925 |
| Feb 26, 2026 | 84.90 | 84.90 | 83.43 | 84.85 | 84.85 | 0.13% | 3,108 |
| Feb 25, 2026 | 87.17 | 87.17 | 84.74 | 84.74 | 84.74 | -1.96% | 4,619 |
| Feb 24, 2026 | 85.06 | 86.79 | 85.06 | 86.43 | 86.43 | 2.35% | 1,764 |
| Feb 23, 2026 | 84.50 | 85.42 | 83.85 | 84.45 | 84.45 | 0.68% | 2,763 |
| Feb 20, 2026 | 83.99 | 84.04 | 83.20 | 83.88 | 83.88 | -0.52% | 3,517 |
| Feb 19, 2026 | 83.50 | 84.32 | 82.44 | 84.32 | 84.32 | 0.43% | 3,748 |
| Feb 18, 2026 | 82.19 | 83.96 | 82.19 | 83.96 | 83.96 | 2.19% | 3,747 |
| Feb 17, 2026 | 81.48 | 82.63 | 81.17 | 82.16 | 82.16 | 1.36% | 3,753 |
| Feb 13, 2026 | 82.33 | 82.92 | 81.05 | 81.05 | 81.05 | 0.05% | 2,301 |
| Feb 12, 2026 | 82.25 | 82.25 | 80.85 | 81.02 | 81.02 | -1.47% | 4,887 |
| Feb 11, 2026 | 81.35 | 82.30 | 80.94 | 82.22 | 82.22 | -0.03% | 4,501 |
| Feb 10, 2026 | 82.33 | 82.89 | 82.24 | 82.24 | 82.24 | -0.59% | 4,429 |
| Feb 9, 2026 | 81.75 | 82.73 | 80.54 | 82.73 | 82.73 | 0.87% | 4,500 |
| Feb 6, 2026 | 81.09 | 82.01 | 81.03 | 82.01 | 82.01 | 3.61% | 2,288 |
| Feb 5, 2026 | 80.94 | 81.09 | 79.16 | 79.16 | 79.15 | -3.11% | 4,372 |
| Feb 4, 2026 | 83.02 | 83.02 | 80.90 | 81.70 | 81.70 | -1.40% | 2,758 |
| Feb 3, 2026 | 83.07 | 83.07 | 82.33 | 82.86 | 82.86 | 0.11% | 1,438 |
| Feb 2, 2026 | 81.80 | 82.76 | 81.80 | 82.76 | 82.76 | 1.39% | 1,846 |
| Jan 30, 2026 | 82.63 | 82.63 | 81.23 | 81.63 | 81.63 | -1.31% | 2,622 |
| Jan 29, 2026 | 82.51 | 82.84 | 82.51 | 82.71 | 82.71 | 0.36% | 2,711 |
| Jan 28, 2026 | 82.72 | 82.72 | 82.41 | 82.41 | 82.41 | -1.32% | 1,529 |
| Jan 27, 2026 | 83.75 | 83.75 | 83.28 | 83.52 | 83.52 | -0.29% | 3,271 |
| Jan 26, 2026 | 83.35 | 84.25 | 83.33 | 83.76 | 83.76 | 0.55% | 7,641 |
| Jan 23, 2026 | 85.92 | 85.92 | 83.30 | 83.30 | 83.30 | -2.33% | 4,894 |
| Jan 22, 2026 | 85.31 | 85.53 | 84.80 | 85.30 | 85.30 | 1.72% | 2,485 |
| Jan 21, 2026 | 82.65 | 83.85 | 82.33 | 83.85 | 83.85 | 2.28% | 12,896 |
| Jan 20, 2026 | 79.74 | 81.98 | 79.74 | 81.98 | 81.98 | 1.90% | 4,333 |
| Jan 16, 2026 | 80.38 | 80.88 | 80.30 | 80.46 | 80.46 | 0.26% | 3,808 |
| Jan 15, 2026 | 81.74 | 81.74 | 79.93 | 80.24 | 80.24 | -1.14% | 3,654 |
| Jan 14, 2026 | 80.26 | 81.17 | 80.10 | 81.17 | 81.17 | 1.28% | 5,941 |
| Jan 13, 2026 | 80.21 | 80.34 | 79.22 | 80.14 | 80.14 | -0.56% | 12,259 |
| Jan 12, 2026 | 79.90 | 80.65 | 79.30 | 80.59 | 80.59 | -0.29% | 8,495 |
| Jan 9, 2026 | 81.60 | 82.10 | 80.81 | 80.82 | 80.82 | -0.12% | 5,563 |
| Jan 8, 2026 | 82.17 | 82.17 | 80.43 | 80.92 | 80.92 | -1.53% | 4,425 |
| Jan 7, 2026 | 80.92 | 82.80 | 80.83 | 82.18 | 82.17 | 2.85% | 4,508 |
| Jan 6, 2026 | 79.07 | 80.28 | 79.07 | 79.90 | 79.90 | 0.90% | 4,666 |
| Jan 5, 2026 | 79.73 | 79.73 | 78.25 | 79.19 | 79.19 | -0.62% | 5,632 |
| Jan 2, 2026 | 80.23 | 80.23 | 79.21 | 79.68 | 79.68 | -0.30% | 3,433 |
| Dec 31, 2025 | 79.66 | 80.18 | 79.53 | 79.92 | 79.91 | 0.56% | 3,119 |
| Dec 30, 2025 | 80.00 | 80.00 | 79.44 | 79.47 | 79.47 | -1.25% | 1,854 |
| Dec 29, 2025 | 80.34 | 80.56 | 80.34 | 80.48 | 80.47 | -1.41% | 2,522 |
| Dec 26, 2025 | 81.53 | 81.71 | 81.37 | 81.63 | 81.63 | -1.20% | 2,034 |
| Dec 24, 2025 | 81.81 | 82.63 | 81.81 | 82.62 | 82.62 | 1.91% | 3,352 |
| Dec 23, 2025 | 81.76 | 81.76 | 81.08 | 81.08 | 81.08 | -0.83% | 1,394 |
| Dec 22, 2025 | 80.97 | 81.82 | 80.97 | 81.76 | 81.76 | 1.91% | 1,561 |
| Dec 19, 2025 | 79.66 | 80.58 | 79.59 | 80.23 | 80.23 | 3.36% | 3,053 |
| Dec 18, 2025 | 77.76 | 78.18 | 77.41 | 77.62 | 77.62 | -0.15% | 3,755 |
| Dec 17, 2025 | 79.07 | 79.07 | 77.70 | 77.74 | 77.74 | -0.92% | 8,166 |
| Dec 16, 2025 | 78.50 | 78.70 | 77.65 | 78.46 | 78.46 | -0.14% | 13,913 |
| Dec 15, 2025 | 79.70 | 79.70 | 78.41 | 78.57 | 78.57 | -0.30% | 115,253 |
| Dec 12, 2025 | 78.86 | 79.24 | 78.06 | 78.81 | 78.81 | 0.56% | 7,477 |
| Dec 11, 2025 | 77.71 | 78.68 | 77.71 | 78.37 | 78.37 | 1.30% | 8,476 |
| Dec 10, 2025 | 77.15 | 77.36 | 76.93 | 77.36 | 77.36 | 0.48% | 1,798 |
| Dec 9, 2025 | 78.04 | 78.04 | 76.99 | 76.99 | 76.99 | -1.55% | 2,356 |
| Dec 8, 2025 | 79.61 | 79.61 | 78.21 | 78.21 | 78.21 | -0.97% | 6,564 |
| Dec 5, 2025 | 78.97 | 79.14 | 78.89 | 78.98 | 78.98 | -0.48% | 2,345 |
| Dec 4, 2025 | 79.15 | 79.36 | 79.15 | 79.36 | 79.36 | 1.29% | 1,577 |
| Dec 3, 2025 | 77.96 | 78.50 | 77.96 | 78.35 | 78.35 | 1.58% | 1,525 |
| Dec 2, 2025 | 78.00 | 78.07 | 77.13 | 77.13 | 77.13 | -1.30% | 5,019 |
| Dec 1, 2025 | 78.72 | 78.97 | 78.15 | 78.15 | 78.15 | -2.43% | 7,007 |
| Nov 28, 2025 | 80.54 | 80.54 | 79.98 | 80.09 | 80.09 | -0.01% | 2,165 |
| Nov 26, 2025 | 78.65 | 80.33 | 78.65 | 80.10 | 80.10 | 1.31% | 7,557 |
| Nov 25, 2025 | 78.77 | 79.10 | 78.77 | 79.07 | 79.07 | 1.23% | 8,065 |
| Nov 24, 2025 | 77.44 | 78.17 | 77.44 | 78.11 | 78.11 | 1.75% | 5,898 |
| Nov 21, 2025 | 74.01 | 77.17 | 73.97 | 76.77 | 76.77 | 1.92% | 10,496 |
| Nov 20, 2025 | 77.40 | 77.41 | 75.32 | 75.32 | 75.32 | -1.03% | 2,747 |
| Nov 19, 2025 | 77.06 | 77.06 | 75.79 | 76.10 | 76.10 | -2.44% | 3,998 |
| Nov 18, 2025 | 77.02 | 78.38 | 76.76 | 78.01 | 78.01 | 0.66% | 5,880 |
| Nov 17, 2025 | 76.46 | 78.01 | 76.46 | 77.49 | 77.49 | 1.29% | 3,357 |
| Nov 14, 2025 | 75.88 | 77.56 | 75.88 | 76.50 | 76.50 | 0.26% | 6,553 |
| Nov 13, 2025 | 77.50 | 77.63 | 76.28 | 76.31 | 76.31 | -2.03% | 2,492 |
| Nov 12, 2025 | 78.03 | 78.24 | 77.35 | 77.89 | 77.89 | 0.17% | 15,849 |
| Nov 11, 2025 | 76.01 | 77.76 | 76.01 | 77.76 | 77.76 | 3.65% | 1,529 |
| Nov 10, 2025 | 74.36 | 75.06 | 74.36 | 75.01 | 75.01 | 1.32% | 1,606 |
| Nov 7, 2025 | 73.55 | 74.04 | 73.55 | 74.04 | 74.04 | -0.22% | 634 |
| Nov 6, 2025 | 74.47 | 74.47 | 74.20 | 74.20 | 74.20 | 0.05% | 1,093 |
| Nov 5, 2025 | 74.19 | 74.55 | 74.15 | 74.16 | 74.16 | 1.60% | 972 |
| Nov 4, 2025 | 73.02 | 73.67 | 73.00 | 73.00 | 73.00 | -1.00% | 1,063 |
| Nov 3, 2025 | 74.42 | 74.42 | 72.81 | 73.74 | 73.74 | -1.20% | 3,645 |
| Oct 31, 2025 | 73.84 | 74.63 | 73.61 | 74.63 | 74.63 | 2.09% | 8,527 |
| Oct 30, 2025 | 73.00 | 73.90 | 72.94 | 73.10 | 73.10 | -0.19% | 2,636 |
| Oct 29, 2025 | 74.12 | 74.13 | 73.07 | 73.24 | 73.23 | -0.72% | 3,813 |
| Oct 28, 2025 | 74.13 | 74.13 | 73.76 | 73.76 | 73.76 | -1.33% | 2,405 |
| Oct 27, 2025 | 73.63 | 74.76 | 73.60 | 74.76 | 74.76 | 3.05% | 1,581 |
| Oct 24, 2025 | 73.00 | 73.00 | 72.40 | 72.55 | 72.54 | 0.55% | 2,555 |
| Oct 23, 2025 | 72.70 | 72.70 | 71.65 | 72.15 | 72.15 | 0.15% | 1,167 |
| Oct 22, 2025 | 73.74 | 73.74 | 71.71 | 72.04 | 72.04 | -1.16% | 1,094 |
| Oct 21, 2025 | 73.04 | 73.27 | 72.82 | 72.88 | 72.88 | -0.69% | 2,277 |
| Oct 20, 2025 | 72.67 | 73.68 | 72.67 | 73.39 | 73.39 | 1.85% | 3,150 |
| Oct 17, 2025 | 71.98 | 72.23 | 71.74 | 72.05 | 72.05 | -0.12% | 1,826 |
| Oct 16, 2025 | 72.97 | 72.97 | 71.89 | 72.14 | 72.14 | -0.94% | 2,629 |
| Oct 15, 2025 | 71.66 | 72.97 | 71.66 | 72.82 | 72.82 | 2.55% | 4,893 |
| Oct 14, 2025 | 70.30 | 71.24 | 70.30 | 71.01 | 71.01 | 0.06% | 835 |
| Oct 13, 2025 | 70.85 | 71.15 | 70.66 | 70.97 | 70.97 | 0.24% | 2,222 |
| Oct 10, 2025 | 72.04 | 72.04 | 70.27 | 70.80 | 70.80 | -1.87% | 11,784 |
| Oct 9, 2025 | 72.11 | 72.69 | 72.11 | 72.15 | 72.15 | -0.02% | 5,538 |