Dark

BBC
Virtus Biotech Clinical Trials ETF
stock NYSE ETF

At Close

Oct 1, 2026 1:22:45 PM EDT

45.89USD-0.874%(-0.40)24,971

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-46.29)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

45.00USD-1.933%(-0.89)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	46.4200	46.4700	45.00000	45.0030	-2.790%	24,971	0.000%
2026-09-30	46.2900	47.0000	46.20000	46.2948	+0.959%	20,214	-2.790%
2026-09-29	45.9000	46.0800	45.07150	45.8550	-0.586%	11,129	-1.858%
2026-09-28	45.0300	46.4700	44.84500	46.1252	+2.171%	22,999	-2.433%
2026-09-25	46.1800	46.2900	44.95010	45.1452	-1.387%	32,343	-0.315%
2026-09-24	46.3700	46.3700	44.91000	45.7800	-1.865%	56,869	-1.697%
2026-09-23	49.8500	49.8500	46.45000	46.6500	-6.396%	34,252	-3.531%
2026-09-22	48.9300	49.9599	48.93000	49.8378	+2.365%	12,069	-9.701%
2026-09-21	49.3400	49.3400	48.38000	48.6862	+0.163%	17,635	-7.565%
2026-09-18	49.1200	49.1200	48.33000	48.6069	-1.299%	9,299	-7.414%
2026-09-17	49.1200	50.1482	49.02000	49.2464	+2.193%	7,249	-8.617%
2026-09-16	48.8900	48.9700	47.65100	48.1895	-0.724%	14,662	-6.612%
2026-09-15	49.4600	49.4763	48.06000	48.5409	-2.802%	19,434	-7.288%
2026-09-14	49.4300	50.4000	49.43000	49.9400	+1.124%	10,447	-9.886%
2026-09-11	50.7200	50.8300	49.30000	49.3848	-1.052%	42,752	-8.873%
2026-09-10	50.8500	50.8900	49.91000	49.9100	-3.106%	13,251	-9.832%
2026-09-09	52.7900	52.9800	51.51000	51.5100	-3.122%	8,174	-12.632%
2026-09-08	53.5000	53.7300	52.44000	53.1700	-1.005%	8,598	-15.360%
2026-09-04	53.0000	53.7550	53.00000	53.7100	+0.599%	6,795	-16.211%
2026-09-03	53.9100	53.9100	53.00000	53.3900	-0.725%	9,858	-15.709%
2026-09-02	54.5100	54.5500	52.56000	53.7800	+1.637%	9,605	-16.320%
2026-09-01	52.8000	52.9400	52.22000	52.9139	-0.257%	8,240	-14.951%
2026-08-31	52.9000	53.2850	52.06000	53.0500	-0.458%	32,466	-15.169%
2026-08-28	55.5600	55.5600	53.18000	53.2941	-3.694%	18,256	-15.557%
2026-08-27	55.5600	55.8300	54.92000	55.3382	+0.341%	20,513	-18.676%
2026-08-26	56.0400	56.0400	54.66500	55.1500	-1.094%	37,343	-18.399%
2026-08-25	54.6600	55.9600	54.66000	55.7600	+3.011%	27,919	-19.292%
2026-08-24	54.6200	54.6200	52.81000	54.1302	-0.611%	16,273	-16.862%
2026-08-21	54.4200	54.8600	54.36560	54.4632	+1.100%	10,328	-17.370%
2026-08-20	56.0400	56.0400	53.45000	53.8707	-3.845%	17,228	-16.461%
2026-08-19	54.8300	56.1800	54.80000	56.0250	+4.116%	49,058	-19.673%
2026-08-18	53.4700	53.8100	53.18000	53.8100	+1.033%	9,716	-16.367%
2026-08-17	52.6000	53.2800	52.51000	53.2599	+0.742%	8,509	-15.503%
2026-08-14	52.4000	52.9800	51.66000	52.8675	+0.981%	9,702	-14.876%
2026-08-13	53.6900	53.6900	52.30000	52.3537	-1.324%	21,983	-14.040%
2026-08-12	53.0700	53.1780	52.50000	53.0562	+1.444%	10,961	-15.179%
2026-08-11	52.2600	52.6900	51.85120	52.3010	-0.029%	10,852	-13.954%
2026-08-10	52.2800	52.6299	52.00000	52.3162	-0.384%	12,701	-13.979%
2026-08-07	52.8200	52.9400	51.94000	52.5180	+0.914%	19,699	-14.309%
2026-08-06	51.7200	52.5500	51.29000	52.0421	+1.659%	13,640	-13.526%
2026-08-05	51.5900	51.8000	50.74000	51.1930	+0.241%	6,420	-12.091%
2026-08-04	49.4800	51.1100	49.48000	51.0700	+4.265%	11,487	-11.880%
2026-08-03	48.9100	49.1527	47.94500	48.9809	+0.502%	19,501	-8.121%
2026-07-31	50.6400	50.6400	48.35000	48.7362	-3.046%	14,730	-7.660%
2026-07-30	48.6300	50.2673	48.27000	50.2673	+3.787%	13,784	-10.473%
2026-07-29	48.8400	49.1400	47.93000	48.4332	-0.849%	7,691	-7.082%
2026-07-28	49.5000	49.5000	47.84000	48.8478	-1.787%	17,316	-7.871%
2026-07-27	49.8400	50.7000	49.59000	49.7367	+0.143%	6,981	-9.518%
2026-07-24	50.5800	50.5800	49.41000	49.6657	-1.273%	14,272	-9.388%
2026-07-23	49.6000	50.4300	49.60000	50.3063	-0.600%	6,659	-10.542%
2026-07-22	51.0100	51.2400	50.32000	50.6100	-1.624%	12,139	-11.079%
2026-07-21	50.0300	51.4454	49.98000	51.4454	+3.436%	10,735	-12.523%
2026-07-20	51.5400	51.7400	49.73630	49.7363	-2.420%	9,757	-9.517%
2026-07-17	49.1000	51.4100	49.10000	50.9700	+2.122%	81,795	-11.707%
2026-07-16	51.5700	51.5700	49.55000	49.9110	-3.746%	41,454	-9.834%
2026-07-15	51.3500	51.8700	50.82490	51.8533	+0.543%	14,905	-13.211%
2026-07-14	51.3400	52.1000	50.63000	51.5732	+0.454%	16,044	-12.740%
2026-07-13	52.5600	52.5600	50.83000	51.3400	-3.432%	68,928	-12.343%
2026-07-10	53.4100	53.4100	51.80000	53.1648	-3.108%	40,919	-15.352%
2026-07-09	54.6100	54.9500	54.17000	54.8700	+1.757%	32,605	-17.983%
2026-07-08	54.0100	54.6350	52.41048	53.9227	-0.512%	64,731	-16.542%
2026-07-07	53.2250	54.4193	52.49000	54.2000	+2.652%	46,595	-16.969%
2026-07-06	53.0800	53.8500	52.39000	52.8000	+0.013%	51,144	-14.767%
2026-07-02	52.0800	53.1600	51.64000	52.7933	+2.412%	13,901	-14.756%
2026-07-01	52.9000	52.9500	51.30000	51.5500	-2.156%	16,729	-12.700%
2026-06-30	52.5500	53.5200	52.50000	52.6861	+0.259%	36,133	-14.583%
2026-06-29	51.5900	52.5500	51.23500	52.5500	+2.916%	25,006	-14.362%
2026-06-26	50.6040	51.1000	49.70500	51.0612	+2.864%	19,423	-11.865%
2026-06-25	49.7800	50.6500	48.98040	49.6397	+0.976%	28,071	-9.341%
2026-06-24	48.9700	49.8900	48.91500	49.1600	+1.382%	46,415	-8.456%
2026-06-23	47.2200	49.1600	47.22000	48.4900	+1.589%	37,943	-7.191%
2026-06-22	46.5500	48.0000	46.55000	47.7315	+4.974%	61,351	-5.716%
2026-06-18	45.9500	46.2200	44.67000	45.4700	+1.428%	22,618	-1.027%
2026-06-17	43.3600	45.5201	43.36000	44.8300	+4.207%	27,053	+0.386%
2026-06-16	43.6300	43.6600	42.52000	43.0200	-1.408%	3,203	+4.609%
2026-06-15	43.9050	43.9100	43.34010	43.6342	+1.403%	5,285	+3.137%
2026-06-12	42.3600	43.3800	42.29000	43.0303	+1.920%	6,559	+4.584%
2026-06-11	40.7500	42.4400	40.75000	42.2196	+3.810%	6,027	+6.593%
2026-06-10	41.1800	42.1800	40.67000	40.6700	-1.790%	9,673	+10.654%
2026-06-09	41.7500	42.0300	40.03000	41.4114	+1.250%	53,037	+8.673%
2026-06-08	41.7000	41.9000	40.72000	40.9000	+0.590%	9,962	+10.032%
2026-06-05	42.7700	42.7700	40.55000	40.6600	-5.350%	20,309	+10.681%
2026-06-04	42.7750	43.3800	42.67000	42.9584	+2.550%	13,330	+4.759%
2026-06-03	41.5900	41.8900	41.46020	41.8900	+0.433%	9,003	+7.431%
2026-06-02	43.1450	43.1450	41.70930	41.7093	-4.896%	21,135	+7.897%
2026-06-01	44.3400	44.6400	43.16000	43.8565	-1.595%	14,828	+2.614%
2026-05-29	43.7200	44.5673	43.72000	44.5673	+1.985%	9,731	+0.978%
2026-05-28	43.5700	43.7801	43.37000	43.7000	+0.319%	3,025	+2.982%
2026-05-27	43.4600	44.4541	43.37000	43.5610	+0.440%	6,059	+3.310%
2026-05-26	43.3400	43.3700	42.86000	43.3700	+1.549%	6,245	+3.765%
2026-05-22	43.5200	43.9600	42.70830	42.7083	-1.446%	68,066	+5.373%
2026-05-21	42.1500	43.3900	42.09000	43.3350	+2.043%	43,740	+3.849%
2026-05-20	41.1100	42.4900	40.94000	42.4674	+4.754%	51,823	+5.971%
2026-05-19	40.4600	41.0850	40.08000	40.5400	-1.525%	39,669	+11.009%
2026-05-18	42.6900	42.9800	40.62000	41.1679	-2.997%	97,689	+9.316%
2026-05-15	43.5900	43.5900	42.21000	42.4400	-3.726%	13,357	+6.039%
2026-05-14	45.0400	45.2500	43.84000	44.0825	-1.952%	17,971	+2.088%
2026-05-13	44.1700	45.0000	44.06000	44.9600	+0.940%	6,903	+0.096%
2026-05-12	44.3500	44.5500	43.76000	44.5413	-0.318%	15,024	+1.037%
2026-05-11	44.8900	46.1000	44.51500	44.6832	+0.157%	9,972	+0.716%
2026-05-08	44.3250	44.7200	44.31000	44.6133	+0.891%	10,889	+0.874%
2026-05-07	46.0400	46.0400	43.60000	44.2192	-3.914%	20,977	+1.773%
2026-05-06	45.4100	46.0204	44.74010	46.0204	+2.459%	71,163	-2.211%
2026-05-05	45.4800	45.5600	44.22000	44.9161	+0.229%	17,332	+0.193%
2026-05-04	43.5700	45.0700	43.57000	44.8135	+2.278%	102,637	+0.423%
2026-05-01	44.1100	44.1100	43.20000	43.8153	-0.201%	10,252	+2.711%
2026-04-30	43.1200	43.9300	42.89000	43.9035	+2.554%	9,410	+2.504%
2026-04-29	43.7800	43.7800	42.60000	42.8100	-2.917%	22,373	+5.123%
2026-04-28	45.0300	45.8500	44.01000	44.0962	-3.259%	15,009	+2.056%
2026-04-27	45.8500	46.9100	45.46000	45.5816	-0.802%	12,277	-1.269%
2026-04-24	46.7200	46.7200	45.14000	45.9500	-0.739%	21,716	-2.061%
2026-04-23	47.4000	47.6250	45.94000	46.2921	-2.236%	66,286	-2.785%
2026-04-22	47.9000	48.1050	47.23500	47.3510	+0.557%	8,531	-4.959%
2026-04-21	48.1800	48.1800	47.00000	47.0888	-1.385%	28,918	-4.430%
2026-04-20	47.6400	48.0800	47.40000	47.7500	+0.696%	23,370	-5.753%
2026-04-17	47.0000	47.8100	46.84000	47.4200	+2.234%	28,138	-5.097%
2026-04-16	46.1000	46.3900	45.64000	46.3839	+0.878%	13,320	-2.977%
2026-04-15	45.5200	46.0400	45.02010	45.9800	+1.289%	14,094	-2.125%
2026-04-14	44.8100	45.8700	44.81000	45.3949	+2.121%	19,145	-0.863%
2026-04-13	44.1300	45.0850	43.79000	44.4522	+2.424%	20,220	+1.239%
2026-04-10	44.7600	44.7600	43.23500	43.4000	-2.384%	17,179	+3.694%
2026-04-09	43.4000	44.4600	43.40000	44.4600	+2.372%	30,141	+1.221%
2026-04-08	44.0000	44.0000	43.18500	43.4300	+0.859%	14,593	+3.622%
2026-04-07	42.1900	43.0600	41.81200	43.0600	+0.655%	4,883	+4.512%
2026-04-06	43.1200	43.4500	42.70010	42.7800	-0.130%	8,053	+5.196%
2026-04-02	41.1500	43.0900	40.89000	42.8358	+0.980%	11,976	+5.059%
2026-04-01	42.0500	42.8600	42.05000	42.4200	+1.912%	12,595	+6.089%
2026-03-31	39.8000	41.7250	39.80000	41.6240	+7.667%	26,736	+8.118%
2026-03-30	39.9100	39.9100	38.63000	38.6601	-2.299%	18,998	+16.407%
2026-03-27	40.8900	41.1500	39.46000	39.5700	-3.916%	30,040	+13.730%
2026-03-26	40.7400	41.5800	40.74000	41.1826	+0.502%	13,666	+9.277%
2026-03-25	39.5400	41.2550	39.54000	40.9767	+4.023%	6,451	+9.826%
2026-03-24	39.5000	39.5600	38.84000	39.3920	-1.199%	8,776	+14.244%
2026-03-23	40.3500	40.4100	39.76000	39.8700	+0.682%	34,688	+12.874%
2026-03-20	40.2600	40.7500	39.46000	39.6000	-2.053%	15,147	+13.644%
2026-03-19	39.3800	40.6201	39.20000	40.4300	+1.354%	17,024	+11.311%
2026-03-18	40.8300	40.8300	39.89000	39.8900	-2.991%	11,674	+12.818%
2026-03-17	41.5600	41.5905	40.88000	41.1200	-0.892%	9,475	+9.443%
2026-03-16	41.5200	41.8800	41.39000	41.4900	+2.066%	19,782	+8.467%
2026-03-13	41.8800	42.2100	40.50140	40.6500	-1.809%	13,010	+10.708%
2026-03-12	42.7300	42.7300	40.87000	41.3990	-3.634%	13,403	+8.706%
2026-03-11	43.5000	43.5000	42.50000	42.9600	-0.923%	27,806	+4.756%
2026-03-10	43.1500	43.9850	42.84000	43.3600	+1.736%	25,757	+3.789%
2026-03-09	41.4600	42.6600	41.46000	42.6200	+2.872%	31,037	+5.591%
2026-03-06	40.5900	41.6100	40.59000	41.4300	+0.218%	18,487	+8.624%
2026-03-05	41.5700	42.1300	40.98250	41.3400	-2.821%	14,158	+8.861%
2026-03-04	41.5600	42.7750	41.29000	42.5400	+3.155%	25,530	+5.790%
2026-03-03	41.1300	41.9101	40.45000	41.2390	-2.347%	15,089	+9.127%
2026-03-02	41.4100	42.4800	41.21000	42.2300	-0.557%	17,982	+6.566%
2026-02-27	42.3800	42.5100	42.09000	42.4667	-0.570%	5,286	+5.972%
2026-02-26	42.5800	42.7100	41.69000	42.7100	-0.096%	8,817	+5.369%
2026-02-25	42.8950	43.5041	42.75000	42.7510	+0.258%	13,354	+5.268%
2026-02-24	41.8900	42.6700	41.88000	42.6410	+3.060%	56,661	+5.539%
2026-02-23	40.9600	41.8700	40.72500	41.3750	+1.360%	21,046	+8.769%
2026-02-20	41.3300	41.3300	40.29000	40.8200	-1.472%	21,919	+10.247%
2026-02-19	41.0900	41.4400	40.25000	41.4300	+0.926%	12,064	+8.624%
2026-02-18	40.7100	41.3850	40.68000	41.0500	+1.337%	10,631	+9.630%
2026-02-17	39.8300	40.8000	39.56000	40.5083	+1.589%	22,168	+11.096%
2026-02-13	40.4500	41.3500	39.87450	39.8745	-1.056%	13,946	+12.862%
2026-02-12	40.9800	40.9800	39.61500	40.3000	-0.739%	19,013	+11.670%
2026-02-11	41.1500	41.1500	39.47000	40.6000	-0.951%	45,476	+10.845%
2026-02-10	41.1300	41.5400	40.72000	40.9900	+0.098%	16,577	+9.790%
2026-02-09	40.8100	41.2399	40.04000	40.9500	+0.196%	30,599	+9.897%
2026-02-06	39.7900	40.9900	39.78000	40.8700	+5.124%	23,307	+10.113%
2026-02-05	40.8500	41.3400	38.83000	38.8780	-5.106%	20,750	+15.754%
2026-02-04	42.4300	42.4300	40.27110	40.9700	-2.910%	33,786	+9.844%
2026-02-03	42.3300	42.9000	41.39000	42.1980	+0.670%	21,958	+6.647%
2026-02-02	40.5800	42.2150	40.58000	41.9173	+2.633%	20,420	+7.361%
2026-01-30	41.2900	41.6900	40.42500	40.8420	-1.586%	22,001	+10.188%
2026-01-29	41.4600	41.8750	41.11000	41.5000	+0.121%	18,898	+8.441%
2026-01-28	42.9300	42.9400	41.45000	41.4500	-3.154%	15,479	+8.572%
2026-01-27	42.0100	42.8800	42.01000	42.8000	+1.663%	14,789	+5.147%
2026-01-26	42.3400	42.3800	41.52000	42.1000	-1.567%	34,165	+6.895%
2026-01-23	44.0800	44.0800	42.71000	42.7700	-2.574%	21,212	+5.221%
2026-01-22	42.7700	44.1000	42.77000	43.9000	+3.611%	28,663	+2.513%
2026-01-21	41.6300	42.3700	41.31000	42.3700	+1.875%	18,011	+6.214%
2026-01-20	40.1000	41.6100	39.73000	41.5900	+2.489%	21,047	+8.206%
2026-01-16	40.5300	41.0400	40.05000	40.5800	+0.545%	14,287	+10.899%
2026-01-15	41.6100	41.6100	40.36000	40.3600	-2.724%	20,296	+11.504%
2026-01-14	39.8100	41.4900	39.81000	41.4900	+4.194%	14,232	+8.467%
2026-01-13	39.0600	39.9063	38.83000	39.8200	+1.153%	9,948	+13.016%
2026-01-12	39.4800	39.4800	38.40050	39.3663	-0.472%	18,710	+14.319%
2026-01-09	39.6400	40.0200	39.44000	39.5529	+1.288%	12,701	+13.779%
2026-01-08	39.1900	39.4439	38.67000	39.0500	-1.164%	17,052	+15.245%
2026-01-07	37.3900	40.0700	37.39000	39.5100	+6.210%	30,986	+13.903%
2026-01-06	37.1200	37.3800	36.56000	37.2000	+1.197%	43,844	+20.976%
2026-01-05	37.8100	38.2881	36.21800	36.7600	-2.312%	89,019	+22.424%
2026-01-02	39.1300	39.1300	37.30000	37.6300	-2.412%	92,985	+19.593%
2025-12-31	38.1900	38.6800	38.07500	38.5600	+1.154%	16,916	+16.709%
2025-12-30	38.8300	38.8900	37.97000	38.1200	-1.828%	19,652	+18.056%
2025-12-29	39.4500	39.4500	38.82000	38.8300	-1.845%	16,141	+15.898%
2025-12-26	40.1900	40.1900	39.27000	39.5600	-1.885%	55,192	+13.759%
2025-12-24	39.5500	40.3200	39.55000	40.3200	+2.050%	20,404	+11.615%
2025-12-23	40.0400	40.1000	39.33000	39.5100	-1.667%	32,171	+13.903%
2025-12-22	39.2100	40.3050	39.10000	40.1800	+1.799%	17,813	+12.003%
2025-12-19	38.6000	40.1000	38.60000	39.4700	+2.341%	48,684	+14.018%
2025-12-18	39.0900	39.6700	38.44000	38.5670	-0.034%	12,234	+16.688%
2025-12-17	39.7000	40.2500	38.54000	38.5800	-2.821%	27,246	+16.649%
2025-12-16	39.6500	40.0100	39.15000	39.7000	-0.251%	21,365	+13.358%
2025-12-15	40.2500	40.6500	39.79410	39.8000	-0.375%	13,881	+13.073%
2025-12-12	40.0100	40.6200	39.72000	39.9500	-0.250%	20,358	+12.648%
2025-12-11	39.8800	40.5130	39.64000	40.0500	+0.602%	48,268	+12.367%
2025-12-10	39.2200	39.9800	39.22000	39.8105	+1.170%	26,366	+13.043%
2025-12-09	40.3600	40.4407	39.28090	39.3500	-2.333%	29,081	+14.366%
2025-12-08	39.3300	40.8200	39.20500	40.2900	+4.666%	67,709	+11.698%
2025-12-05	38.6200	38.7060	38.26000	38.4940	+0.796%	24,001	+16.909%
2025-12-04	37.2345	38.3900	36.97010	38.1900	+2.276%	48,483	+17.840%
2025-12-03	35.5800	37.3999	35.58000	37.3400	+5.752%	26,380	+20.522%
2025-12-02	36.6200	36.6200	35.14000	35.3089	-3.501%	73,992	+27.455%
2025-12-01	37.6200	37.6200	36.30100	36.5900	-3.278%	40,913	+22.993%
2025-11-28	37.8100	37.8300	37.58000	37.8300	+0.842%	10,508	+18.961%
2025-11-26	36.4928	37.6700	36.49280	37.5143	+2.220%	23,926	+19.962%
2025-11-25	36.4700	36.6994	36.01000	36.6994	+1.296%	35,778	+22.626%
2025-11-24	34.9400	36.2400	34.94000	36.2300	+4.984%	24,563	+24.215%
2025-11-21	33.5500	34.9600	33.20000	34.5100	+2.525%	28,298	+30.406%
2025-11-20	34.5400	35.4000	33.59000	33.6600	-0.385%	28,211	+33.699%
2025-11-19	34.0000	34.4500	33.76320	33.7900	+0.119%	45,690	+33.184%
2025-11-18	33.7600	33.9800	33.16600	33.7500	+2.651%	23,141	+33.342%
2025-11-17	32.5300	33.4415	32.16000	32.8784	+1.665%	11,750	+36.877%
2025-11-14	31.2510	32.9300	31.25100	32.3400	+2.787%	32,454	+39.156%
2025-11-13	32.0022	32.2800	31.46300	31.4630	-2.429%	14,759	+43.035%
2025-11-12	32.1000	32.4800	32.02000	32.2462	+0.780%	17,851	+39.561%
2025-11-11	30.4700	32.0400	30.47000	31.9965	+3.750%	9,144	+40.650%
2025-11-10	30.7800	30.8600	30.65000	30.8400	+3.877%	7,346	+45.924%
2025-11-07	29.3670	29.6900	28.72500	29.6891	-1.130%	24,262	+51.581%
2025-11-06	29.9600	30.3487	29.88500	30.0285	+0.262%	3,354	+49.868%
2025-11-05	30.1800	30.1800	29.50000	29.9500	-1.456%	15,171	+50.260%
2025-11-04	30.4600	31.0284	30.39260	30.3926	-1.791%	10,303	+48.072%
2025-11-03	31.9400	31.9400	30.63000	30.9468	-4.067%	12,977	+45.421%
2025-10-31	32.0000	32.3500	31.95000	32.2586	+0.671%	21,217	+39.507%
2025-10-30	31.7650	32.5001	31.76500	32.0437	+1.059%	14,620	+40.443%
2025-10-29	31.8885	32.1900	31.47000	31.7079	-1.045%	12,141	+41.930%
2025-10-28	31.7100	32.2800	31.67000	32.0427	+0.479%	11,175	+40.447%
2025-10-27	30.9300	31.9800	30.93000	31.8900	+4.328%	23,486	+41.119%
2025-10-24	30.7200	30.8550	30.42000	30.5672	+1.473%	8,175	+47.226%
2025-10-23	30.2700	30.5200	30.08000	30.1236	-0.061%	23,115	+49.394%
2025-10-22	30.9100	31.0150	29.80000	30.1421	-3.552%	38,608	+49.303%
2025-10-21	31.3000	31.6100	31.20980	31.2523	-0.509%	9,023	+43.999%
2025-10-20	31.0300	31.4300	30.83000	31.4123	+4.336%	39,534	+43.266%
2025-10-17	30.6000	30.7100	29.82000	30.1068	-1.257%	8,804	+49.478%
2025-10-16	31.4000	31.7300	30.28830	30.4900	-0.534%	21,091	+47.599%
2025-10-15	29.7000	30.6600	29.70000	30.6536	+4.866%	22,616	+46.811%
2025-10-14	28.8900	29.4600	28.87000	29.2312	+0.009%	25,253	+53.955%
2025-10-13	29.0650	29.3086	28.84000	29.2287	+0.789%	21,616	+53.969%
2025-10-10	29.6800	29.6800	28.35190	29.0000	-2.159%	37,016	+55.183%
2025-10-09	29.3100	29.6700	29.15000	29.6400	+2.278%	23,955	+51.832%
2025-10-08	28.2195	29.3400	28.21950	28.9799	+3.482%	14,277	+55.290%
2025-10-07	28.1800	28.1900	27.62000	28.0049	-0.586%	3,900	+60.697%
2025-10-06	28.5100	28.5300	28.14000	28.1700	+0.089%	7,513	+59.755%
2025-10-03	28.0200	28.2900	27.96000	28.1450	+1.292%	6,604	+59.897%
2025-10-02	27.6500	27.7860	27.37000	27.7860	+1.818%	5,184	+61.963%
2025-10-01	27.2800	27.9000	27.28000	27.2900	-0.018%	13,916	+64.907%
2025-09-30	27.1000	27.3800	26.98000	27.2950	+0.875%	9,362	+64.876%
2025-09-29	27.0000	27.1000	26.57000	27.0583	+0.941%	20,540	+66.319%
2025-09-26	25.8900	26.8100	25.87200	26.8060	+4.507%	12,557	+67.884%
2025-09-25	26.0600	26.0600	25.59000	25.6500	-1.645%	3,985	+75.450%
2025-09-24	25.7500	26.1300	25.75000	26.0790	+3.283%	5,373	+72.564%
2025-09-23	25.4100	25.5300	25.20000	25.2500	-0.571%	5,519	+78.230%
2025-09-22	24.5800	25.4200	24.58000	25.3950	+3.379%	27,624	+77.212%
2025-09-19	25.1400	25.1800	24.54000	24.5650	-2.732%	4,675	+83.200%
2025-09-18	24.5900	25.2550	24.59000	25.2550	+4.641%	6,060	+78.194%
2025-09-17	24.4300	24.9200	24.12000	24.1350	+0.062%	27,440	+86.464%
2025-09-16	24.1200	24.3100	24.12000	24.1200	+0.500%	2,825	+86.580%
2025-09-15	24.0600	24.0600	23.81000	24.0000	-0.498%	11,852	+87.513%
2025-09-12	24.6201	24.7150	24.12000	24.1200	-2.368%	7,962	+86.580%
2025-09-11	24.3800	24.7300	24.38000	24.7050	+2.087%	15,690	+82.162%
2025-09-10	24.7000	24.7000	24.15000	24.2000	-1.626%	8,821	+85.963%
2025-09-09	24.3500	24.6099	24.15000	24.6000	+0.902%	5,091	+82.939%
2025-09-08	24.7100	24.7200	24.27000	24.3800	-0.004%	14,180	+84.590%
2025-09-05	23.7800	24.5300	23.69000	24.3809	+3.749%	16,591	+84.583%
2025-09-04	23.5800	23.6100	23.04500	23.5000	-0.043%	12,812	+91.502%
2025-09-03	23.5300	23.8900	23.28000	23.5100	+1.336%	22,926	+91.421%
2025-09-02	22.8600	23.4000	22.82500	23.2000	+2.203%	21,187	+93.978%
2025-08-29	22.9700	23.0000	22.43000	22.7000	-0.743%	15,435	+98.251%
2025-08-28	23.0200	23.5100	22.81000	22.8700	-0.240%	17,208	+96.777%
2025-08-27	22.8500	23.1000	22.79500	22.9250	+0.197%	23,169	+96.305%
2025-08-26	22.6500	22.8800	22.51000	22.8800	+1.779%	18,301	+96.691%
2025-08-25	23.1200	23.1400	22.48000	22.4800	-2.579%	2,155	+100.191%
2025-08-22	22.8100	23.5300	22.74000	23.0750	+1.944%	16,028	+95.029%
2025-08-21	22.1200	22.6400	22.12000	22.6350	+2.051%	9,132	+98.820%
2025-08-20	22.2100	22.2100	21.83000	22.1800	+0.453%	10,904	+102.899%
2025-08-19	22.6400	22.6400	22.07000	22.0800	-3.094%	13,861	+103.818%
2025-08-18	22.9900	23.0600	22.78500	22.7850	-0.719%	5,977	+97.512%
2025-08-15	22.7000	22.9900	22.62000	22.9500	+1.684%	14,936	+96.092%
2025-08-14	22.2500	22.5900	22.21000	22.5700	+0.222%	9,538	+99.393%
2025-08-13	22.0100	22.7000	21.94000	22.5200	+3.564%	22,338	+99.836%
2025-08-12	21.4800	21.8000	21.41000	21.7450	+3.277%	3,705	+106.958%
2025-08-11	20.9600	21.1900	20.87000	21.0550	+0.095%	5,894	+113.740%
2025-08-08	21.0800	21.0800	20.93000	21.0350	+0.071%	8,590	+113.943%
2025-08-07	21.6200	21.6200	20.91000	21.0200	-2.505%	18,199	+114.096%
2025-08-06	21.5300	21.5800	21.22000	21.5600	-1.911%	12,968	+108.734%
2025-08-05	21.6650	22.0200	21.63000	21.9800	+1.137%	11,736	+104.745%
2025-08-04	21.3800	21.7900	21.22000	21.7328	+1.318%	15,192	+107.074%
2025-08-01	21.2300	21.5700	21.18000	21.4500	-0.970%	29,670	+109.804%
2025-07-31	22.0400	22.1300	21.60000	21.6600	-2.124%	28,640	+107.770%
2025-07-30	22.3400	22.7200	21.94000	22.1300	+1.258%	142,065	+103.357%
2025-07-29	22.0500	22.2200	21.77000	21.8550	-2.433%	20,899	+105.916%
2025-07-28	22.7000	22.7800	22.27000	22.4000	+0.787%	19,695	+100.906%
2025-07-25	21.9200	22.3300	21.83000	22.2250	-0.269%	13,521	+102.488%
2025-07-24	22.4300	22.5050	22.09000	22.2850	-0.646%	64,995	+101.943%
2025-07-23	22.0200	22.5800	21.80000	22.4300	+3.316%	87,034	+100.638%
2025-07-22	21.6400	21.7200	21.37000	21.7100	+0.323%	127,417	+107.292%
2025-07-21	21.8000	22.2500	21.60500	21.6400	+0.162%	16,551	+107.962%
2025-07-18	22.1500	22.3100	21.60500	21.6050	-1.234%	22,606	+108.299%
2025-07-17	21.7800	22.0400	21.73000	21.8750	+1.297%	10,726	+105.728%
2025-07-16	21.4100	21.5950	21.09000	21.5950	+2.516%	12,061	+108.395%
2025-07-15	21.6800	21.7600	21.00000	21.0650	-2.904%	9,813	+113.639%
2025-07-14	21.3100	21.8100	21.30000	21.6950	+2.383%	20,167	+107.435%
2025-07-11	21.3500	21.4450	21.19000	21.1900	-1.579%	14,859	+112.378%
2025-07-10	21.4500	21.6000	21.02110	21.5300	-0.278%	48,931	+109.025%
2025-07-09	20.6100	21.6900	20.61000	21.5900	+6.224%	91,764	+108.444%
2025-07-08	20.2300	20.5500	20.21000	20.3250	+1.676%	168,077	+121.417%
2025-07-07	20.3300	20.3300	19.87000	19.9900	-1.624%	18,082	+125.128%
2025-07-03	20.2700	20.3850	20.08000	20.3200	+0.646%	24,307	+121.471%
2025-07-02	19.4300	20.4100	19.43000	20.1896	+3.749%	36,515	+122.902%
2025-07-01	19.2500	19.9600	19.15000	19.4600	+0.725%	49,622	+131.259%
2025-06-30	19.4900	19.6000	19.31300	19.3200	-0.464%	10,754	+132.935%
2025-06-27	19.7450	19.7900	19.31000	19.4100	-1.672%	29,579	+131.855%
2025-06-26	19.7000	19.7400	19.44000	19.7400	-0.353%	45,908	+127.979%
2025-06-25	20.0900	20.0900	19.35000	19.8100	-0.136%	52,983	+127.173%
2025-06-24	19.4900	19.9800	19.35000	19.8370	+3.372%	50,615	+126.864%
2025-06-23	19.2000	19.3700	18.77000	19.1900	-0.673%	33,731	+134.513%
2025-06-20	19.7500	19.7500	19.02000	19.3200	-1.313%	41,739	+132.935%
2025-06-18	19.5000	19.9400	19.31000	19.5770	+0.550%	29,240	+129.877%
2025-06-17	19.9500	19.9900	19.44600	19.4700	-1.949%	35,897	+131.140%
2025-06-16	20.1200	20.1200	19.62000	19.8570	+0.035%	36,856	+126.635%
2025-06-13	20.0700	20.1500	19.62000	19.8500	-1.684%	27,741	+126.715%
2025-06-12	20.1200	20.3800	19.97000	20.1900	-0.148%	29,899	+122.897%
2025-06-11	20.9800	20.9800	20.17200	20.2200	-2.082%	45,663	+122.567%
2025-06-10	20.5000	20.9300	20.40000	20.6499	+1.527%	41,408	+117.933%
2025-06-09	20.5600	20.7300	20.03000	20.3393	-0.948%	77,771	+121.261%
2025-06-06	20.1800	20.6900	20.18000	20.5339	+3.923%	85,918	+119.164%
2025-06-05	19.6800	19.9099	19.25000	19.7587	+0.913%	26,906	+127.763%
2025-06-04	19.7800	19.8000	19.47000	19.5800	-0.356%	29,676	+129.842%
2025-06-03	18.9400	19.8400	18.94000	19.6500	+3.367%	56,568	+129.023%
2025-06-02	18.5600	19.0400	18.31000	19.0100	+4.508%	60,665	+136.733%
2025-05-30	18.5100	18.5100	17.90000	18.1900	-1.782%	33,160	+147.405%
2025-05-29	17.9000	18.6000	17.90000	18.5200	+4.103%	32,236	+142.997%
2025-05-28	17.8800	18.0500	17.76000	17.7900	+0.395%	37,762	+152.968%
2025-05-27	18.0400	18.1300	17.67000	17.7200	-2.045%	68,900	+153.967%
2025-05-23	17.8700	18.1000	17.84000	18.0900	-0.804%	14,179	+148.773%
2025-05-22	18.0300	18.3400	17.92000	18.2367	+0.755%	18,130	+146.772%
2025-05-21	18.6200	18.6500	17.92000	18.1000	-3.415%	47,973	+148.635%
2025-05-20	18.2100	18.8800	18.00000	18.7400	+3.851%	54,449	+140.144%
2025-05-19	17.7500	18.1000	17.46000	18.0450	+1.662%	36,229	+149.393%
2025-05-16	17.4100	17.8900	17.41000	17.7500	+1.429%	21,736	+153.538%
2025-05-15	17.0600	17.5000	16.85000	17.5000	+1.626%	24,380	+157.160%
2025-05-14	17.8100	17.8300	16.94000	17.2200	-2.215%	44,095	+161.341%
2025-05-13	18.1000	18.1000	17.45000	17.6100	-1.785%	53,126	+155.554%
2025-05-12	17.9200	18.3900	17.73000	17.9300	+3.762%	70,276	+150.993%
2025-05-09	17.9500	18.1700	17.28000	17.2800	-1.538%	71,916	+160.434%
2025-05-08	17.1000	17.9300	16.76000	17.5500	+3.418%	89,315	+156.427%
2025-05-07	17.2700	17.2700	16.86000	16.9700	-1.050%	93,816	+165.192%
2025-05-06	18.8800	18.8800	17.14000	17.1500	-9.737%	150,459	+162.408%
2025-05-05	19.3000	19.5400	19.00000	19.0000	-2.813%	205,244	+136.858%
2025-05-02	19.5100	19.9400	19.47000	19.5500	+2.463%	76,314	+130.194%
2025-05-01	18.7100	19.3536	18.68000	19.0800	-0.052%	28,231	+135.865%
2025-04-30	18.2800	19.2400	18.28000	19.0900	+2.140%	112,170	+135.741%
2025-04-29	18.5950	18.8700	18.35000	18.6900	+0.700%	41,532	+140.787%
2025-04-28	18.5000	18.8100	18.32000	18.5600	+1.284%	31,141	+142.473%
2025-04-25	18.4400	18.5500	18.14000	18.3248	-1.796%	59,752	+145.585%
2025-04-24	18.2300	18.7100	18.23000	18.6600	+2.247%	102,601	+141.174%
2025-04-23	18.6300	18.9800	18.25000	18.2500	+2.012%	176,994	+146.592%
2025-04-22	17.4600	18.0100	17.40000	17.8900	+4.193%	122,569	+151.554%
2025-04-21	16.6000	17.5000	16.60000	17.1700	+3.185%	252,601	+162.103%
2025-04-17	16.3500	16.7180	16.28000	16.6400	+2.589%	100,528	+170.451%
2025-04-16	16.4500	16.4800	16.04000	16.2200	-1.578%	23,575	+177.454%
2025-04-15	16.5400	16.8300	16.30000	16.4800	+0.488%	28,366	+173.076%
2025-04-14	16.1500	16.4780	15.80000	16.4000	+4.451%	112,322	+174.409%
2025-04-11	14.9200	15.7012	14.72500	15.7012	+5.803%	224,687	+186.621%

.dark-mode .nsvvl0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nsvvl0{ color: #333333; background-color: white; border: 2px solid #333333; }BBCVirtus Biotech Clinical Trials ETFstock NYSE ETF

BBC
Virtus Biotech Clinical Trials ETF
stock NYSE ETF