Virtus LifeSci Biotech Clinical Trials ETF (BBC) Historical Stock Data
21.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBC is down -0.59% a day on average. There have been 12 days where Virtus LifeSci Biotech Clinical Trials ETF closed green and 18 days where BBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 22.10 | 21.51 | ↓$0.59 (-2.67%) | 21.41 | 22.10 | 3.11K |
| 2025-01-13 | 22.28 | 22.09 | ↓$0.19 (-0.85%) | 21.65 | 22.28 | 3.59K |
| 2025-01-10 | 23.91 | 22.67 | ↓$1.24 (-5.18%) | 22.58 | 23.91 | 9.75K |
| 2025-01-08 | 24.81 | 24.27 | ↓$0.54 (-2.18%) | 24.26 | 24.81 | 2.39K |
| 2025-01-07 | 24.97 | 24.65 | ↓$0.32 (-1.29%) | 24.65 | 25.28 | 866 |
| 2025-01-06 | 25.10 | 24.71 | ↓$0.39 (-1.57%) | 24.71 | 25.16 | 5.42K |
| 2025-01-03 | 24.77 | 24.92 | ↑$0.15 (0.61%) | 24.77 | 24.92 | 1.12K |
| 2025-01-02 | 24.13 | 24.30 | ↑$0.18 (0.73%) | 24.13 | 24.40 | 1.66K |
| 2024-12-31 | 23.56 | 23.94 | ↑$0.38 (1.61%) | 23.51 | 23.94 | 5.16K |
| 2024-12-30 | 23.98 | 23.82 | ↓$0.16 (-0.65%) | 23.71 | 23.98 | 1.59K |
| 2024-12-27 | 25.03 | 24.33 | ↓$0.70 (-2.79%) | 24.17 | 25.03 | 2.56K |
| 2024-12-26 | 24.28 | 24.91 | ↑$0.63 (2.59%) | 24.28 | 24.91 | 3.09K |
| 2024-12-24 | 24.29 | 24.49 | ↑$0.20 (0.83%) | 24.16 | 24.49 | 2.26K |
| 2024-12-23 | 24.30 | 24.48 | ↑$0.18 (0.76%) | 24.17 | 24.48 | 3.07K |
| 2024-12-20 | 24.13 | 24.33 | ↑$0.20 (0.82%) | 24.13 | 24.52 | 1.21K |
| 2024-12-19 | 24.03 | 24.23 | ↑$0.20 (0.85%) | 24.00 | 24.38 | 2.89K |
| 2024-12-18 | 24.94 | 23.90 | ↓$1.04 (-4.18%) | 23.84 | 24.94 | 3.08K |
| 2024-12-17 | 25.39 | 25.49 | ↑$0.10 (0.39%) | 25.37 | 25.49 | 8.80K |
| 2024-12-16 | 25.18 | 25.55 | ↑$0.37 (1.45%) | 25.18 | 25.68 | 4.04K |
| 2024-12-13 | 25.12 | 25.05 | ↓$0.06 (-0.26%) | 25.03 | 25.12 | 2.23K |
| 2024-12-12 | 26.50 | 25.56 | ↓$0.94 (-3.55%) | 25.56 | 26.58 | 2.81K |
| 2024-12-11 | 27.21 | 26.97 | ↓$0.24 (-0.88%) | 26.69 | 27.21 | 1.49K |
| 2024-12-10 | 27.44 | 27.17 | ↓$0.27 (-0.97%) | 27.10 | 27.49 | 1.67K |
| 2024-12-09 | 27.28 | 27.08 | ↓$0.20 (-0.73%) | 27.08 | 27.33 | 1.22K |
| 2024-12-06 | 26.64 | 27.32 | ↑$0.68 (2.56%) | 26.64 | 27.36 | 2.57K |
| 2024-12-05 | 26.59 | 26.29 | ↓$0.30 (-1.11%) | 26.28 | 26.65 | 1.94K |
| 2024-12-04 | 26.77 | 26.93 | ↑$0.16 (0.59%) | 26.77 | 27.10 | 4.24K |
| 2024-12-03 | 27.50 | 26.83 | ↓$0.67 (-2.43%) | 26.70 | 27.50 | 7.64K |
| 2024-12-02 | 27.60 | 27.56 | ↓$0.04 (-0.15%) | 27.56 | 27.62 | 2.13K |
| 2024-11-29 | 27.48 | 27.46 | ↓$0.02 (-0.06%) | 27.42 | 27.48 | 1.60K |
Create an account or log in to view more rows.
$BBC when is earnings
$BBC super bullish
$BBC holy fuck
$BBC power hour will be fucking crazy
$BBC just waiting to short this bad boy.
$BBC let's gooooooo
$BBC I bought the dip
$BBC do what the markets tells you to do not the other way around
$BBC going green
$BBC MACD turned bullish