Virtus LifeSci Biotech Products ETF (BBP) Historical Stock Data
54.91 ↑0.56 (1.03%)
As of May 1, 2024, 12:29pm EST.
Historical Data
In the past 30 trading days, BBP is down -0.24% a day on average. There have been 12 days where Virtus LifeSci Biotech Products ETF closed green and 18 days where BBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 54.91 | 54.91 | ↑$0.00 (0.00%) | 54.91 | 54.91 | 31 |
| 2024-05-01 | 54.35 | 54.35 | ↑$0.00 (0.00%) | 54.35 | 54.35 | 206 |
| 2024-04-30 | 53.26 | 52.96 | ↓$0.30 (-0.55%) | 52.96 | 53.28 | 242 |
| 2024-04-29 | 53.50 | 53.45 | ↓$0.05 (-0.10%) | 53.41 | 53.55 | 2.08K |
| 2024-04-26 | 52.07 | 52.07 | ↑$0.00 (0.00%) | 52.07 | 52.07 | 22 |
| 2024-04-25 | 51.29 | 51.49 | ↑$0.20 (0.38%) | 51.14 | 51.49 | 422 |
| 2024-04-24 | 52.63 | 52.29 | ↓$0.34 (-0.65%) | 52.29 | 52.63 | 351 |
| 2024-04-23 | 52.72 | 52.39 | ↓$0.33 (-0.63%) | 52.39 | 52.84 | 1.52K |
| 2024-04-22 | 51.53 | 51.53 | ↑$0.00 (0.00%) | 51.53 | 51.53 | 202 |
| 2024-04-19 | 50.43 | 50.96 | ↑$0.53 (1.05%) | 50.43 | 50.96 | 427 |
| 2024-04-18 | 51.26 | 50.60 | ↓$0.66 (-1.29%) | 50.51 | 51.28 | 3.38K |
| 2024-04-17 | 52.03 | 51.69 | ↓$0.35 (-0.67%) | 51.69 | 52.03 | 427 |
| 2024-04-16 | 52.30 | 52.27 | ↓$0.02 (-0.04%) | 52.27 | 52.30 | 258 |
| 2024-04-15 | 52.86 | 52.38 | ↓$0.48 (-0.92%) | 52.38 | 52.86 | 881 |
| 2024-04-12 | 53.35 | 53.10 | ↓$0.25 (-0.47%) | 53.10 | 53.35 | 200 |
| 2024-04-11 | 54.48 | 54.78 | ↑$0.30 (0.55%) | 54.17 | 54.85 | 2.71K |
| 2024-04-10 | 54.30 | 54.61 | ↑$0.31 (0.57%) | 54.30 | 54.61 | 0.95K |
| 2024-04-09 | 55.02 | 55.27 | ↑$0.24 (0.44%) | 55.02 | 55.27 | 281 |
| 2024-04-08 | 54.42 | 54.57 | ↑$0.15 (0.27%) | 54.42 | 54.62 | 1.76K |
| 2024-04-05 | 55.03 | 54.78 | ↓$0.25 (-0.46%) | 54.42 | 55.10 | 3.13K |
| 2024-04-04 | 55.55 | 54.34 | ↓$1.21 (-2.18%) | 54.34 | 55.55 | 2.33K |
| 2024-04-03 | 55.10 | 55.00 | ↓$0.10 (-0.18%) | 55.00 | 55.10 | 1.33K |
| 2024-04-02 | 55.31 | 55.13 | ↓$0.19 (-0.33%) | 55.13 | 55.31 | 199 |
| 2024-04-01 | 56.75 | 56.32 | ↓$0.43 (-0.76%) | 55.91 | 56.75 | 4.59K |
| 2024-03-28 | 56.79 | 56.61 | ↓$0.18 (-0.32%) | 56.61 | 57.11 | 2.17K |
| 2024-03-27 | 55.55 | 56.38 | ↑$0.83 (1.49%) | 55.41 | 56.41 | 5.76K |
| 2024-03-26 | 56.01 | 55.46 | ↓$0.55 (-0.98%) | 55.44 | 56.01 | 820 |
| 2024-03-25 | 55.75 | 55.82 | ↑$0.07 (0.13%) | 55.75 | 55.91 | 1.24K |
| 2024-03-22 | 56.38 | 55.97 | ↓$0.41 (-0.72%) | 55.97 | 56.38 | 1.56K |
| 2024-03-21 | 57.16 | 56.63 | ↓$0.53 (-0.93%) | 56.63 | 57.16 | 1.52K |
Create an account or log in to view more rows.
$BBP Same thing
different day
$BBP last chance to load imo
$BBP let’s ride
$BBP Growth/Value
$BBP somebody knows something
$BBP Awaiting buy signal..
$BBP when is earnings
$BBP Beautiful!! 😀
$BBP LFGGGGGG
$BBP Markets about as efficient as a retirement home