Virtus LifeSci Biotech Products ETF (BBP) Historical Stock Data
77.62 ↓0.11 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBP is up 0.04% a day on average. There have been 15 days where Virtus LifeSci Biotech Products ETF closed green and 15 days where BBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 77.76 | 77.62 | ↓$0.14 (-0.18%) | 77.41 | 78.18 | 3.75K |
| 2025-12-17 | 79.07 | 77.74 | ↓$1.33 (-1.69%) | 77.70 | 79.07 | 8.16K |
| 2025-12-16 | 78.50 | 78.46 | ↓$0.04 (-0.05%) | 77.65 | 78.70 | 13.72K |
| 2025-12-15 | 79.70 | 78.57 | ↓$1.13 (-1.42%) | 78.41 | 79.70 | 115.25K |
| 2025-12-12 | 78.86 | 78.81 | ↓$0.05 (-0.07%) | 78.06 | 79.24 | 7.47K |
| 2025-12-11 | 77.71 | 78.37 | ↑$0.66 (0.85%) | 77.71 | 78.68 | 8.41K |
| 2025-12-10 | 77.15 | 77.36 | ↑$0.21 (0.28%) | 76.93 | 77.36 | 1.80K |
| 2025-12-09 | 78.04 | 76.99 | ↓$1.05 (-1.35%) | 76.99 | 78.04 | 2.36K |
| 2025-12-08 | 79.61 | 78.21 | ↓$1.40 (-1.76%) | 78.21 | 79.61 | 6.56K |
| 2025-12-05 | 78.97 | 78.98 | ↑$0.01 (0.02%) | 78.89 | 79.14 | 2.34K |
| 2025-12-04 | 79.15 | 79.36 | ↑$0.21 (0.26%) | 79.15 | 79.36 | 1.37K |
| 2025-12-03 | 77.96 | 78.35 | ↑$0.39 (0.50%) | 77.96 | 78.50 | 1.52K |
| 2025-12-02 | 78.00 | 77.13 | ↓$0.87 (-1.12%) | 77.13 | 78.07 | 5.02K |
| 2025-12-01 | 78.72 | 78.15 | ↓$0.57 (-0.73%) | 78.15 | 78.72 | 7K |
| 2025-11-28 | 80.54 | 80.09 | ↓$0.45 (-0.56%) | 79.98 | 80.54 | 2.17K |
| 2025-11-26 | 78.65 | 80.10 | ↑$1.45 (1.84%) | 78.65 | 80.23 | 7.55K |
| 2025-11-25 | 78.77 | 79.07 | ↑$0.30 (0.38%) | 78.77 | 79.10 | 8.07K |
| 2025-11-24 | 77.44 | 78.11 | ↑$0.67 (0.87%) | 77.44 | 78.17 | 5.90K |
| 2025-11-21 | 74.01 | 76.77 | ↑$2.76 (3.72%) | 73.97 | 77.17 | 10.49K |
| 2025-11-20 | 77.40 | 75.32 | ↓$2.08 (-2.69%) | 75.32 | 77.41 | 2.74K |
| 2025-11-19 | 77.06 | 76.10 | ↓$0.96 (-1.24%) | 75.79 | 77.06 | 3.97K |
| 2025-11-18 | 77.02 | 78.01 | ↑$0.99 (1.28%) | 76.76 | 78.38 | 5.88K |
| 2025-11-17 | 76.46 | 77.49 | ↑$1.03 (1.35%) | 76.46 | 78.01 | 3.36K |
| 2025-11-14 | 75.88 | 76.50 | ↑$0.62 (0.82%) | 75.88 | 77.48 | 6.55K |
| 2025-11-13 | 77.50 | 76.31 | ↓$1.19 (-1.54%) | 76.28 | 77.63 | 2.49K |
| 2025-11-12 | 78.03 | 77.89 | ↓$0.14 (-0.18%) | 77.64 | 78.23 | 15.82K |
| 2025-11-11 | 76.01 | 77.76 | ↑$1.74 (2.29%) | 76.01 | 77.76 | 1.50K |
| 2025-11-10 | 74.36 | 75.01 | ↑$0.65 (0.88%) | 74.36 | 75.05 | 1.46K |
| 2025-11-07 | 73.55 | 74.04 | ↑$0.49 (0.66%) | 73.55 | 74.04 | 623 |
| 2025-11-06 | 74.47 | 74.20 | ↓$0.26 (-0.36%) | 74.20 | 74.47 | 1.09K |
Create an account or log in to view more rows.
$BBP Green by EOD guarentee
$BBP when's the offering?
$BBP lets go <3
$BBP here to raid
$BBP COME ON!!! Ugh!
$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.