Virtus LifeSci Biotech Products ETF (BBP) Historical Stock Data
59.04 ↓1.15 (-1.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBP is down -0.30% a day on average. There have been 14 days where Virtus LifeSci Biotech Products ETF closed green and 16 days where BBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 60.53 | 59.04 | ↓$1.49 (-2.46%) | 59.04 | 60.53 | 509 |
| 2025-01-13 | 58.81 | 60.19 | ↑$1.38 (2.35%) | 58.81 | 60.19 | 627 |
| 2025-01-10 | 59.52 | 59.70 | ↑$0.18 (0.31%) | 59.52 | 59.70 | 637 |
| 2025-01-08 | 61.09 | 61.07 | ↓$0.02 (-0.02%) | 60.77 | 61.13 | 893 |
| 2025-01-07 | 61.85 | 61.51 | ↓$0.34 (-0.56%) | 61.51 | 61.95 | 1.52K |
| 2025-01-06 | 61.25 | 61.14 | ↓$0.11 (-0.18%) | 61.14 | 61.84 | 6.36K |
| 2025-01-03 | 61.12 | 61.06 | ↓$0.05 (-0.09%) | 61.06 | 61.12 | 291 |
| 2025-01-02 | 61.03 | 60.73 | ↓$0.30 (-0.50%) | 60.58 | 61.03 | 482 |
| 2024-12-31 | 60.00 | 60.02 | ↑$0.02 (0.03%) | 59.61 | 60.27 | 4.62K |
| 2024-12-30 | 60.01 | 59.82 | ↓$0.19 (-0.31%) | 59.82 | 60.01 | 3.59K |
| 2024-12-27 | 60.22 | 60.48 | ↑$0.26 (0.43%) | 60.10 | 60.48 | 2.73K |
| 2024-12-26 | 60.78 | 61.24 | ↑$0.46 (0.76%) | 60.78 | 61.24 | 1.85K |
| 2024-12-24 | 60.49 | 60.56 | ↑$0.07 (0.11%) | 60.49 | 60.56 | 413 |
| 2024-12-23 | 60.32 | 60.49 | ↑$0.17 (0.28%) | 59.53 | 60.55 | 3.12K |
| 2024-12-20 | 60.10 | 60.26 | ↑$0.16 (0.27%) | 60.10 | 60.82 | 1.40K |
| 2024-12-19 | 59.83 | 59.92 | ↑$0.09 (0.15%) | 59.61 | 59.92 | 1.21K |
| 2024-12-18 | 61.99 | 59.76 | ↓$2.23 (-3.59%) | 59.50 | 61.99 | 1.54K |
| 2024-12-17 | 62.49 | 62.33 | ↓$0.16 (-0.26%) | 62.33 | 62.49 | 568 |
| 2024-12-16 | 62.32 | 62.32 | ↑$0.00 (0.00%) | 62.32 | 62.32 | 396 |
| 2024-12-13 | 61.33 | 61.54 | ↑$0.21 (0.35%) | 61.21 | 61.54 | 1.64K |
| 2024-12-12 | 63.40 | 62.07 | ↓$1.33 (-2.10%) | 62.07 | 63.40 | 0.95K |
| 2024-12-11 | 63.85 | 64.03 | ↑$0.18 (0.28%) | 63.78 | 64.03 | 1.80K |
| 2024-12-10 | 65.51 | 64.42 | ↓$1.09 (-1.66%) | 64.42 | 65.51 | 0.99K |
| 2024-12-09 | 65.26 | 65.26 | ↑$0.00 (0.00%) | 65.26 | 65.26 | 378 |
| 2024-12-06 | 65.57 | 65.63 | ↑$0.06 (0.10%) | 65.57 | 65.63 | 172 |
| 2024-12-05 | 65.02 | 64.64 | ↓$0.38 (-0.58%) | 64.64 | 65.15 | 1.23K |
| 2024-12-04 | 65.60 | 65.08 | ↓$0.52 (-0.79%) | 65.00 | 65.60 | 2.04K |
| 2024-12-03 | 65.61 | 64.90 | ↓$0.70 (-1.07%) | 64.90 | 65.61 | 2.08K |
| 2024-12-02 | 65.79 | 65.78 | ↓$0.01 (-0.01%) | 65.35 | 65.79 | 548 |
| 2024-11-29 | 65.87 | 65.67 | ↓$0.20 (-0.30%) | 65.67 | 65.87 | 676 |
Create an account or log in to view more rows.
$BBP hold
$BBP prepare your cash to buy dip
$BBP is it Monday yet???
$BBP getting this mare ready to run today
$BBP Exciting times ahead people.
$BBP must buyyy
$BBP Felling good about next week!!
$BBP Same thing
different day
$BBP last chance to load imo
$BBP let’s ride