Virtus LifeSci Biotech Products ETF (BBP)
NYSEARCA: BBP · Real-Time Price · USD
78.98
-0.38 (-0.48%)
Dec 5, 2025, 4:00 PM EST - Market closed
BBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,521 |
| 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% | 2,163 |
| 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 |
| Oct 8, 2025 | 72.03 | 72.61 | 71.95 | 72.16 | 72.16 | 0.75% | 8,278 |
| Oct 7, 2025 | 71.60 | 72.45 | 71.14 | 71.63 | 71.63 | - | 7,145 |
| Oct 6, 2025 | 72.15 | 72.15 | 71.61 | 71.63 | 71.63 | -0.39% | 2,501 |
| Oct 3, 2025 | 71.71 | 72.24 | 71.55 | 71.91 | 71.91 | 0.76% | 4,897 |
| Oct 2, 2025 | 71.14 | 71.37 | 70.77 | 71.37 | 71.37 | 0.54% | 3,239 |
| Oct 1, 2025 | 70.30 | 71.53 | 70.30 | 70.98 | 70.98 | 1.44% | 37,987 |
| Sep 30, 2025 | 69.50 | 70.10 | 69.50 | 69.97 | 69.97 | 0.92% | 1,120 |
| Sep 29, 2025 | 68.69 | 69.58 | 68.69 | 69.33 | 69.33 | 0.74% | 1,875 |
| 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 | 63.33 | 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 |
| Jul 17, 2025 | 63.06 | 63.06 | 62.66 | 62.66 | 62.66 | 0.72% | 2,979 |