NYSEArca - Nasdaq Real Time Price
USD
Virtus Biotech Clinical Trials ETF (BBC)
43.02
+2.29
(+5.62%)
At close: November 6 at 4:00:00 PM EST
Trade BBC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
41.01
43.31
41.01
43.02
43.02
97,100
Nov 5, 2026
43.43
43.43
40.70
40.73
40.73
78,800
Nov 4, 2026
43.85
43.85
42.08
43.62
43.62
221,200
Nov 3, 2026
42.14
43.21
42.14
42.81
42.81
60,900
Nov 2, 2026
43.40
43.40
41.55
41.78
41.78
61,100
Oct 30, 2026
43.71
43.71
42.38
43.05
43.05
10,800
Oct 29, 2026
44.79
45.08
43.59
43.90
43.90
19,800
Oct 28, 2026
43.00
43.96
42.66
43.95
43.95
12,800
Oct 27, 2026
41.20
42.87
41.18
42.87
42.87
125,700
Oct 26, 2026
41.16
41.55
41.06
41.06
41.06
6,000
Oct 23, 2026
41.94
41.94
40.70
41.22
41.22
12,700
Oct 22, 2026
42.64
42.96
41.74
42.13
42.13
30,900
Oct 21, 2026
42.85
43.23
42.41
42.42
42.42
9,000
Oct 20, 2026
40.71
42.96
40.71
42.61
42.61
36,200
Oct 19, 2026
39.85
40.99
39.59
40.82
40.82
86,000
Oct 16, 2026
40.29
40.29
39.05
39.12
39.12
85,400
Oct 15, 2026
40.11
41.39
40.11
41.16
41.16
45,000
Oct 14, 2026
40.39
41.23
39.84
40.15
40.15
86,400
Oct 13, 2026
42.51
42.51
40.64
40.64
40.64
52,900
Oct 12, 2026
44.01
44.04
42.96
43.06
43.06
10,300
Oct 9, 2026
42.95
44.42
42.95
44.15
44.15
5,300
Oct 8, 2026
42.57
43.32
42.00
43.24
43.24
14,200
Oct 7, 2026
42.82
44.03
42.82
43.29
43.29
17,400
Oct 6, 2026
44.10
44.35
42.83
43.26
43.26
27,900
Oct 5, 2026
44.63
44.69
43.63
44.61
44.61
18,500
Oct 2, 2026
45.50
45.50
44.26
44.56
44.56
9,000
Oct 1, 2026
46.42
46.47
45.00
45.00
45.00
25,000
Sep 30, 2026
46.29
47.00
46.20
46.29
46.29
20,200
Sep 29, 2026
45.90
46.08
45.07
45.85
45.85
11,100
Sep 28, 2026
45.03
46.47
44.85
46.13
46.13
23,000
Sep 25, 2026
46.18
46.29
44.95
45.15
45.15
32,300
Sep 24, 2026
46.37
46.37
44.91
45.78
45.78
56,900
Sep 23, 2026
49.85
49.85
46.45
46.65
46.65
34,200
Sep 22, 2026
48.93
49.96
48.93
49.84
49.84
12,100
Sep 21, 2026
49.34
49.34
48.38
48.69
48.69
17,600
Sep 18, 2026
49.12
49.12
48.33
48.61
48.61
9,300
Sep 17, 2026
49.12
50.15
49.02
49.25
49.25
7,200
Sep 16, 2026
48.89
48.97
47.65
48.19
48.19
14,700
Sep 15, 2026
49.46
49.48
48.06
48.54
48.54
19,400
Sep 14, 2026
49.43
50.40
49.43
49.94
49.94
10,400
Sep 11, 2026
50.72
50.83
49.30
49.38
49.38
42,800
Sep 10, 2026
50.85
50.89
49.91
49.91
49.91
13,200
Sep 9, 2026
52.79
52.98
51.51
51.51
51.51
8,200
Sep 8, 2026
53.50
53.73
52.44
53.17
53.17
8,600
Sep 4, 2026
53.00
53.76
53.00
53.71
53.71
6,800
Sep 3, 2026
53.91
53.91
53.00
53.39
53.39
9,900
Sep 2, 2026
54.51
54.55
52.56
53.78
53.78
9,600
Sep 1, 2026
52.80
52.94
52.22
52.91
52.91
8,200
Aug 31, 2026
52.90
53.28
52.06
53.05
53.05
32,500
Aug 28, 2026
55.56
55.56
53.18
53.29
53.29
18,300
Aug 27, 2026
55.56
55.83
54.92
55.34
55.34
20,500
Aug 26, 2026
56.04
56.04
54.67
55.15
55.15
37,300
Aug 25, 2026
54.66
55.96
54.66
55.76
55.76
27,900
Aug 24, 2026
54.62
54.62
52.81
54.13
54.13
16,200
Aug 21, 2026
54.42
54.86
54.37
54.46
54.46
10,300
Aug 20, 2026
56.04
56.04
53.45
53.87
53.87
17,200
Aug 19, 2026
54.83
56.18
54.80
56.03
56.03
49,000
Aug 18, 2026
53.47
53.81
53.18
53.81
53.81
9,700
Aug 17, 2026
52.60
53.28
52.51
53.26
53.26
8,500
Aug 14, 2026
52.40
52.98
51.66
52.87
52.87
9,700
Aug 13, 2026
53.69
53.69
52.30
52.35
52.35
22,000
Aug 12, 2026
53.07
53.18
52.50
53.06
53.06
11,000
Aug 11, 2026
52.26
52.69
51.85
52.30
52.30
10,900
Aug 10, 2026
52.28
52.63
52.00
52.32
52.32
12,700
Aug 7, 2026
52.82
52.94
51.94
52.52
52.52
19,700
Aug 6, 2026
51.72
52.55
51.29
52.04
52.04
13,600
Aug 5, 2026
51.59
51.80
50.74
51.19
51.19
6,400
Aug 4, 2026
49.48
51.11
49.48
51.07
51.07
11,500
Aug 3, 2026
48.91
49.15
47.94
48.98
48.98
19,500
Jul 31, 2026
50.64
50.64
48.35
48.74
48.74
14,700
Jul 30, 2026
48.63
50.27
48.27
50.27
50.27
13,800
Jul 29, 2026
48.84
49.14
47.93
48.43
48.43
7,700
Jul 28, 2026
49.50
49.50
47.84
48.85
48.85
17,300
Jul 27, 2026
49.84
50.70
49.59
49.74
49.74
7,000
Jul 24, 2026
50.58
50.58
49.41
49.67
49.67
14,300
Jul 23, 2026
49.60
50.43
49.60
50.31
50.31
6,700
Jul 22, 2026
51.01
51.24
50.32
50.61
50.61
12,100
Jul 21, 2026
50.03
51.44
49.98
51.44
51.44
10,700
Jul 20, 2026
51.54
51.74
49.74
49.74
49.74
9,700
Jul 17, 2026
49.10
51.41
49.10
50.97
50.97
81,800
Jul 16, 2026
51.57
51.57
49.55
49.91
49.91
41,500
Jul 15, 2026
51.35
51.87
50.83
51.85
51.85
14,900
Jul 14, 2026
51.34
52.10
50.63
51.57
51.57
16,000
Jul 13, 2026
52.56
52.56
50.83
51.34
51.34
68,900
Jul 10, 2026
53.41
53.41
51.80
53.17
53.17
40,900
Jul 9, 2026
54.61
54.95
54.17
54.87
54.87
32,600
Jul 8, 2026
54.01
54.63
52.41
53.92
53.92
64,700
Jul 7, 2026
53.22
54.42
52.49
54.20
54.20
46,600
Jul 6, 2026
53.08
53.85
52.39
52.80
52.80
51,100
Jul 2, 2026
52.08
53.16
51.64
52.79
52.79
13,900
Jul 1, 2026
52.90
52.95
51.30
51.55
51.55
16,700
Jun 30, 2026
52.55
53.52
52.50
52.69
52.69
36,100
Jun 29, 2026
51.59
52.55
51.24
52.55
52.55
25,000
Jun 26, 2026
50.60
51.10
49.71
51.06
51.06
19,400
Jun 25, 2026
49.78
50.65
48.98
49.64
49.64
28,000
Jun 24, 2026
48.97
49.89
48.92
49.16
49.16
46,400
Jun 23, 2026
47.22
49.16
47.22
48.49
48.49
37,900
Jun 22, 2026
46.55
48.00
46.55
47.73
47.73
61,400
Jun 18, 2026
45.95
46.22
44.67
45.47
45.47
22,600
Jun 17, 2026
43.36
45.52
43.36
44.83
44.83
27,100
Jun 16, 2026
43.63
43.66
42.52
43.02
43.02
3,200
Jun 15, 2026
43.90
43.91
43.34
43.63
43.63
5,300
Jun 12, 2026
42.36
43.38
42.29
43.03
43.03
6,600
Jun 11, 2026
40.75
42.44
40.75
42.22
42.22
6,000
Jun 10, 2026
41.18
42.18
40.67
40.67
40.67
9,400
Jun 9, 2026
41.75
42.03
40.03
41.41
41.41
53,000
Jun 8, 2026
41.70
41.90
40.72
40.90
40.90
10,000
Jun 5, 2026
42.77
42.77
40.55
40.66
40.66
20,300
Jun 4, 2026
42.78
43.38
42.67
42.96
42.96
13,300
Jun 3, 2026
41.59
41.89
41.46
41.89
41.89
9,000
Jun 2, 2026
43.15
43.15
41.71
41.71
41.71
21,100
Jun 1, 2026
44.34
44.64
43.16
43.86
43.86
14,800
May 29, 2026
43.72
44.57
43.72
44.57
44.57
9,700
May 28, 2026
43.57
43.78
43.37
43.70
43.70
3,000
May 27, 2026
43.46
44.45
43.37
43.56
43.56
6,100
May 26, 2026
43.34
43.37
42.86
43.37
43.37
6,200
May 22, 2026
43.52
43.96
42.71
42.71
42.71
68,100
May 21, 2026
42.15
43.39
42.09
43.33
43.33
43,700
May 20, 2026
41.11
42.49
40.94
42.47
42.47
51,800
May 19, 2026
40.46
41.08
40.08
40.54
40.54
39,700
May 18, 2026
42.69
42.98
40.62
41.17
41.17
97,700
May 15, 2026
43.59
43.59
42.21
42.44
42.44
13,400
May 14, 2026
45.04
45.25
43.84
44.08
44.08
18,000
May 13, 2026
44.17
45.00
44.06
44.96
44.96
6,900
May 12, 2026
44.35
44.55
43.76
44.54
44.54
15,000
May 11, 2026
44.89
46.10
44.51
44.68
44.68
10,000
May 8, 2026
44.33
44.72
44.31
44.61
44.61
10,900
May 7, 2026
46.04
46.04
43.60
44.22
44.22
21,000
May 6, 2026
45.41
46.02
44.74
46.02
46.02
71,200
May 5, 2026
45.48
45.56
44.22
44.92
44.92
16,900
May 4, 2026
43.57
45.07
43.57
44.81
44.81
102,600
May 1, 2026
44.11
44.11
43.20
43.81
43.81
10,300
Apr 30, 2026
43.12
43.93
42.89
43.90
43.90
9,400
Apr 29, 2026
43.78
43.78
42.60
42.81
42.81
22,400
Apr 28, 2026
45.03
45.85
44.01
44.10
44.10
15,000
Apr 27, 2026
45.85
46.91
45.46
45.58
45.58
12,300
Apr 24, 2026
46.72
46.72
45.14
45.95
45.95
21,700
Apr 23, 2026
47.40
47.63
45.94
46.29
46.29
66,300
Apr 22, 2026
47.90
48.10
47.24
47.35
47.35
8,500
Apr 21, 2026
48.18
48.18
47.00
47.09
47.09
28,900
Apr 20, 2026
47.64
48.08
47.40
47.75
47.75
23,400
Apr 17, 2026
47.00
47.81
46.84
47.42
47.42
28,100
Apr 16, 2026
46.10
46.39
45.64
46.38
46.38
13,300
Apr 15, 2026
45.52
46.04
45.02
45.98
45.98
14,100
Apr 14, 2026
44.81
45.87
44.81
45.40
45.40
19,100
Apr 13, 2026
44.13
45.08
43.79
44.45
44.45
20,200
Apr 10, 2026
44.76
44.76
43.24
43.40
43.40
17,200
Apr 9, 2026
43.40
44.46
43.40
44.46
44.46
30,100
Apr 8, 2026
44.00
44.00
43.19
43.43
43.43
14,600
Apr 7, 2026
42.19
43.06
41.81
43.06
43.06
4,900
Apr 6, 2026
43.12
43.45
42.70
42.78
42.78
8,100
Apr 2, 2026
41.15
43.09
40.89
42.84
42.84
12,000
Apr 1, 2026
42.05
42.86
42.05
42.42
42.42
12,600
Mar 31, 2026
39.80
41.72
39.80
41.62
41.62
26,700
Mar 30, 2026
39.91
39.91
38.63
38.66
38.66
19,000
Mar 27, 2026
40.89
41.15
39.46
39.57
39.57
30,000
Mar 26, 2026
40.74
41.58
40.74
41.18
41.18
13,700
Mar 25, 2026
39.54
41.26
39.54
40.98
40.98
6,500
Mar 24, 2026
39.50
39.56
38.84
39.39
39.39
8,800
Mar 23, 2026
40.35
40.41
39.76
39.87
39.87
34,700
Mar 20, 2026
40.26
40.75
39.46
39.60
39.60
15,100
Mar 19, 2026
39.38
40.62
39.20
40.43
40.43
17,000
Mar 18, 2026
40.83
40.83
39.89
39.89
39.89
11,700
Mar 17, 2026
41.56
41.59
40.88
41.12
41.12
9,500
Mar 16, 2026
41.52
41.88
41.39
41.49
41.49
19,800
Mar 13, 2026
41.88
42.21
40.50
40.65
40.65
13,000
Mar 12, 2026
42.73
42.73
40.87
41.40
41.40
13,400
Mar 11, 2026
43.50
43.50
42.50
42.96
42.96
27,800
Mar 10, 2026
43.15
43.99
42.84
43.36
43.36
25,700
Mar 9, 2026
41.46
42.66
41.46
42.62
42.62
31,000
Mar 6, 2026
40.59
41.61
40.59
41.43
41.43
18,500
Mar 5, 2026
41.57
42.13
40.98
41.34
41.34
14,200
Mar 4, 2026
41.56
42.78
41.29
42.54
42.54
25,500
Mar 3, 2026
41.13
41.91
40.45
41.24
41.24
15,100
Mar 2, 2026
41.41
42.48
41.21
42.23
42.23
18,000
Feb 27, 2026
42.38
42.51
42.09
42.47
42.47
5,300
Feb 26, 2026
42.58
42.71
41.69
42.71
42.71
8,800
Feb 25, 2026
42.90
43.50
42.75
42.75
42.75
13,300
Feb 24, 2026
41.89
42.67
41.88
42.64
42.64
56,600
Feb 23, 2026
40.96
41.87
40.72
41.38
41.38
21,000
Feb 20, 2026
41.33
41.33
40.29
40.82
40.82
21,900
Feb 19, 2026
41.09
41.44
40.25
41.43
41.43
12,100
Feb 18, 2026
40.71
41.38
40.68
41.05
41.05
10,600
Feb 17, 2026
39.83
40.80
39.56
40.51
40.51
22,200
Feb 13, 2026
40.45
41.35
39.88
39.88
39.88
13,900
Feb 12, 2026
40.98
40.98
39.62
40.30
40.30
19,000
Feb 11, 2026
41.15
41.15
39.47
40.60
40.60
45,500
Feb 10, 2026
41.13
41.54
40.72
40.99
40.99
16,500
Feb 9, 2026
40.81
41.24
40.04
40.95
40.95
30,600
Feb 6, 2026
39.79
40.99
39.78
40.87
40.87
23,300
Feb 5, 2026
40.85
41.34
38.83
38.88
38.88
21,100
Feb 4, 2026
42.43
42.43
40.27
40.97
40.97
33,800
Feb 3, 2026
42.33
42.90
41.39
42.20
42.20
22,000
Feb 2, 2026
40.58
42.22
40.58
41.92
41.92
20,200
Jan 30, 2026
41.29
41.69
40.42
40.84
40.84
22,000
Jan 29, 2026
41.46
41.88
41.11
41.50
41.50
18,900
Jan 28, 2026
42.93
42.94
41.45
41.45
41.45
15,500
Jan 27, 2026
42.01
42.88
42.01
42.80
42.80
14,800
Jan 26, 2026
42.34
42.38
41.52
42.10
42.10
34,200
Jan 23, 2026
44.08
44.08
42.71
42.77
42.77
21,200
Jan 22, 2026
42.77
44.10
42.77
43.90
43.90
28,700
Jan 21, 2026
41.63
42.37
41.31
42.37
42.37
18,000
Jan 20, 2026
40.10
41.61
39.73
41.59
41.59
21,000
Jan 16, 2026
40.53
41.04
40.05
40.58
40.58
14,300
Jan 15, 2026
41.61
41.61
40.36
40.36
40.36
20,300
Jan 14, 2026
39.81
41.49
39.81
41.49
41.49
14,200
Jan 13, 2026
39.06
39.91
38.83
39.82
39.82
9,900
Jan 12, 2026
39.48
39.48
38.40
39.37
39.37
18,700
Jan 9, 2026
39.64
40.02
39.44
39.55
39.55
12,800
Jan 8, 2026
39.19
39.44
38.67
39.05
39.05
17,100
Jan 7, 2026
37.39
40.07
37.39
39.51
39.51
31,000
Jan 6, 2026
37.12
37.38
36.56
37.20
37.20
43,900
Jan 5, 2026
37.81
38.29
36.22
36.76
36.76
89,000
Jan 2, 2026
39.13
39.13
37.30
37.63
37.63
93,000
Dec 31, 2025
38.19
38.68
38.08
38.56
38.56
16,900
Dec 30, 2025
38.83
38.89
37.97
38.12
38.12
19,700
Dec 29, 2025
39.45
39.45
38.82
38.83
38.83
16,100
Dec 26, 2025
40.19
40.19
39.27
39.56
39.56
55,200
Dec 24, 2025
39.55
40.32
39.55
40.32
40.32
20,400
Dec 23, 2025
40.04
40.10
39.33
39.51
39.51
32,200
Dec 22, 2025
0.655
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
39.21
40.31
39.10
40.18
40.18
17,800
Dec 19, 2025
38.60
40.10
38.60
39.47
38.82
48,700
Dec 18, 2025
39.09
39.67
38.44
38.57
37.93
12,200
Dec 17, 2025
39.70
40.25
38.54
38.58
37.94
27,200
Dec 16, 2025
39.65
40.01
39.15
39.70
39.04
21,400
Dec 15, 2025
40.25
40.65
39.79
39.80
39.14
13,900
Dec 12, 2025
40.01
40.62
39.72
39.95
39.29
20,400
Dec 11, 2025
39.88
40.51
39.64
40.05
39.39
48,300
Dec 10, 2025
39.22
39.98
39.22
39.81
39.15
26,400
Dec 9, 2025
40.36
40.44
39.28
39.35
38.70
29,100
Dec 8, 2025
39.33
40.82
39.21
40.29
39.62
67,700
Dec 5, 2025
38.62
38.71
38.26
38.49
37.86
24,000
Dec 4, 2025
37.24
38.39
36.97
38.19
37.56
48,500
Dec 3, 2025
35.58
37.40
35.58
37.34
36.72
26,400
Dec 2, 2025
36.62
36.62
35.14
35.31
34.72
73,900
Dec 1, 2025
37.62
37.62
36.30
36.59
35.98
40,900
Nov 28, 2025
37.81
37.83
37.58
37.83
37.20
10,500
Nov 26, 2025
36.49
37.67
36.49
37.51
36.89
23,900
Nov 25, 2025
36.47
36.70
36.01
36.70
36.09
35,800
Nov 24, 2025
34.94
36.24
34.94
36.23
35.63
24,600
Nov 21, 2025
33.55
34.96
33.20
34.51
33.94
28,300
Nov 20, 2025
34.54
35.40
33.59
33.66
33.10
28,200
Nov 19, 2025
34.00
34.45
33.76
33.79
33.23
45,700
Nov 18, 2025
33.76
33.98
33.17
33.75
33.19
23,100
Nov 17, 2025
32.53
33.44
32.16
32.88
32.33
11,800
Nov 14, 2025
31.25
32.93
31.25
32.34
31.80
32,500
Nov 13, 2025
32.00
32.28
31.46
31.46
30.94
14,800
Nov 12, 2025
32.10
32.48
32.02
32.25
31.71
17,900
Nov 11, 2025
30.47
32.04
30.47
32.00
31.47
9,100
Nov 10, 2025
30.78
30.86
30.65
30.84
30.33
7,300
Nov 7, 2025
29.37
29.69
28.73
29.69
29.20
24,300
