Dark

BBP
Virtus Biotech ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:03:25 PM EDT

93.82USD-2.762%(-2.67)12,867

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-96.49)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

93.87USD+0.050%(+0.05)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	94.820000	94.820000	93.740000	93.8200	-2.762%	12,867	0.000%
2026-07-30	96.960000	96.960000	94.750000	96.4851	-0.218%	6,770	-2.762%
2026-07-29	97.650000	97.960000	96.630100	96.6960	-1.021%	17,009	-2.974%
2026-07-28	97.600000	98.619900	96.690000	97.6934	+0.447%	11,419	-3.965%
2026-07-27	97.810000	99.750000	97.258700	97.2587	+0.898%	10,273	-3.536%
2026-07-24	96.490000	96.900000	96.350000	96.3932	-0.893%	1,927	-2.669%
2026-07-23	95.600000	97.470000	95.600000	97.2620	+0.312%	7,952	-3.539%
2026-07-22	98.190000	98.190000	96.880000	96.9597	-0.991%	5,918	-3.238%
2026-07-21	96.780000	97.930300	96.780000	97.9303	+1.664%	16,078	-4.197%
2026-07-20	98.230000	98.230000	96.327600	96.3276	-1.421%	14,450	-2.603%
2026-07-17	96.370000	98.069900	95.890000	97.7165	+0.817%	7,755	-3.988%
2026-07-16	97.840000	98.045000	96.610000	96.9243	-1.295%	5,457	-3.203%
2026-07-15	97.790000	98.196200	96.295000	98.1962	+0.618%	7,602	-4.457%
2026-07-14	97.210000	98.062392	97.000000	97.5930	-0.520%	7,023	-3.866%
2026-07-13	99.630000	99.630000	97.590000	98.1033	-2.151%	16,669	-4.366%
2026-07-10	104.290000	104.290000	99.380000	100.2600	-3.242%	12,899	-6.423%
2026-07-09	103.645000	103.850000	103.170000	103.6198	+0.039%	8,910	-9.457%
2026-07-08	103.340000	103.620000	101.530000	103.5799	+0.140%	14,556	-9.423%
2026-07-07	101.440000	105.210000	101.382000	103.4350	+4.166%	19,289	-9.296%
2026-07-06	99.760000	99.940000	98.530000	99.2984	+0.225%	13,327	-5.517%
2026-07-02	96.780000	99.075100	96.780000	99.0751	+3.180%	6,725	-5.304%
2026-07-01	96.520000	96.870000	95.890000	96.0216	-0.257%	9,937	-2.293%
2026-06-30	96.370000	97.489900	96.100000	96.2686	+0.217%	12,697	-2.544%
2026-06-29	95.100000	96.060000	95.100000	96.0599	+0.823%	15,722	-2.332%
2026-06-26	94.930000	95.530000	93.995000	95.2758	+2.069%	6,657	-1.528%
2026-06-25	94.050000	95.030000	93.309000	93.3442	-0.393%	6,997	+0.510%
2026-06-24	93.210000	95.070000	93.210000	93.7129	+1.054%	7,620	+0.114%
2026-06-23	92.230000	93.080000	92.230000	92.7358	+1.204%	3,378	+1.169%
2026-06-22	91.360000	92.065000	90.745000	91.6325	+1.800%	10,299	+2.387%
2026-06-18	90.260000	90.840000	89.200000	90.0120	+0.683%	12,527	+4.231%
2026-06-17	87.658000	90.460000	87.658000	89.4018	+2.096%	17,857	+4.942%
2026-06-16	88.470000	88.470000	87.010000	87.5667	-0.558%	3,626	+7.141%
2026-06-15	88.080000	88.210000	87.570100	88.0578	+1.025%	3,049	+6.544%
2026-06-12	87.110000	88.050000	87.110000	87.1646	+0.416%	1,437	+7.635%
2026-06-11	85.420000	87.020000	85.225000	86.8031	+2.566%	6,892	+8.084%
2026-06-10	86.830000	86.830000	84.631200	84.6312	-0.868%	2,841	+10.857%
2026-06-09	85.000000	85.372200	83.830000	85.3722	+1.516%	3,383	+9.895%
2026-06-08	84.750000	84.830000	84.000000	84.0972	-0.720%	2,467	+11.561%
2026-06-05	85.735000	86.245000	84.707200	84.7072	-2.200%	5,576	+10.758%
2026-06-04	85.690000	86.940000	85.690000	86.6124	+2.444%	4,484	+8.322%
2026-06-03	84.180000	84.546200	83.990000	84.5462	+1.180%	4,426	+10.969%
2026-06-02	84.660000	84.660000	82.760000	83.5600	-1.078%	15,928	+12.279%
2026-06-01	86.000000	87.970000	84.460000	84.4707	-2.439%	6,979	+11.068%
2026-05-29	87.540000	87.540000	86.262500	86.5827	-0.758%	2,942	+8.359%
2026-05-28	87.660000	87.660000	86.732653	87.2436	+0.008%	2,913	+7.538%
2026-05-27	86.940000	87.969600	86.940000	87.2362	+0.453%	3,108	+7.547%
2026-05-26	86.540000	86.930000	86.250000	86.8427	+0.845%	3,014	+8.034%
2026-05-22	86.410000	86.950000	86.040000	86.1147	-0.463%	4,053	+8.948%
2026-05-21	85.530000	86.680000	85.310000	86.5156	+0.366%	15,112	+8.443%
2026-05-20	85.450000	86.300000	85.280000	86.2000	+2.716%	24,267	+8.840%
2026-05-19	84.370000	84.370000	83.920600	83.9206	-0.510%	1,281	+11.796%
2026-05-18	86.330000	86.330000	84.350600	84.3506	-1.715%	4,235	+11.226%
2026-05-15	87.870000	87.870000	85.820000	85.8227	-3.006%	9,111	+9.318%
2026-05-14	88.759900	89.000000	88.482900	88.4829	-0.594%	3,952	+6.032%
2026-05-13	88.290000	89.290000	88.290000	89.0120	+0.714%	4,159	+5.402%
2026-05-12	87.770000	88.430000	87.770000	88.3809	+1.012%	3,700	+6.154%
2026-05-11	88.550000	89.650000	87.495400	87.4954	-0.849%	6,332	+7.228%
2026-05-08	88.000000	88.340000	87.715000	88.2447	+0.890%	26,118	+6.318%
2026-05-07	89.900000	89.900000	86.635000	87.4666	-3.236%	21,818	+7.264%
2026-05-06	88.830000	90.420000	88.265000	90.3913	+3.400%	140,032	+3.793%
2026-05-05	87.755000	87.800000	87.090000	87.4193	+0.151%	2,483	+7.322%
2026-05-04	86.020000	87.287500	86.020000	87.2875	+2.732%	7,914	+7.484%
2026-05-01	84.850000	85.260000	84.710000	84.9660	+0.222%	2,934	+10.421%
2026-04-30	84.070000	85.020000	84.070000	84.7775	+1.716%	4,404	+10.666%
2026-04-29	83.520000	83.550000	82.990000	83.3472	-0.199%	4,720	+12.565%
2026-04-28	84.174900	84.174900	83.318800	83.5134	-0.132%	3,413	+12.341%
2026-04-27	84.630000	85.510000	83.623600	83.6236	-0.573%	5,087	+12.193%
2026-04-24	85.390000	85.390000	84.105500	84.1055	-2.299%	8,005	+11.550%
2026-04-23	86.370000	86.965000	85.779000	86.0849	-1.335%	1,952	+8.985%
2026-04-22	86.670000	87.250000	86.430000	87.2500	+1.350%	3,191	+7.530%
2026-04-21	88.110000	88.110000	86.088100	86.0881	-1.311%	2,828	+8.981%
2026-04-20	87.680000	87.680000	87.200000	87.2315	-0.747%	3,634	+7.553%
2026-04-17	87.270000	87.940000	86.990000	87.8883	+2.045%	4,801	+6.749%
2026-04-16	87.440000	87.440000	85.980000	86.1269	-1.375%	4,598	+8.932%
2026-04-15	87.380000	87.380000	86.425000	87.3279	+0.229%	5,296	+7.434%
2026-04-14	87.130000	87.929900	86.830000	87.1283	+2.294%	11,190	+7.680%
2026-04-13	84.330000	85.710000	84.330000	85.1747	+1.074%	51,274	+10.150%
2026-04-10	84.830000	84.830000	84.120000	84.2700	-1.805%	2,820	+11.333%
2026-04-09	84.685000	85.835000	84.685000	85.8188	+1.264%	2,083	+9.323%
2026-04-08	84.850000	84.915000	84.340000	84.7479	+1.519%	2,328	+10.705%
2026-04-07	83.400000	83.559900	82.490000	83.4795	-0.260%	3,486	+12.387%
2026-04-06	84.520000	84.640000	83.620000	83.6967	-0.009%	2,232	+12.095%
2026-04-02	83.165000	84.220000	83.040000	83.7044	-0.029%	2,744	+12.085%
2026-04-01	84.210000	84.560000	83.410000	83.7291	+0.803%	16,923	+12.052%
2026-03-31	81.620000	83.360000	81.620000	83.0625	+5.935%	5,549	+12.951%
2026-03-30	79.500000	79.500000	77.970000	78.4093	-0.255%	7,166	+19.654%
2026-03-27	80.510000	80.530000	78.610000	78.6100	-2.578%	7,282	+19.349%
2026-03-26	80.600000	81.625000	80.600000	80.6900	-0.736%	3,744	+16.272%
2026-03-25	79.250000	81.590000	79.250000	81.2881	+3.631%	1,412	+15.417%
2026-03-24	79.200000	79.241200	78.150000	78.4400	-3.268%	14,457	+19.607%
2026-03-23	81.540000	82.000000	80.730000	81.0900	+1.175%	5,699	+15.699%
2026-03-20	82.050000	82.050000	79.900000	80.1479	-1.564%	2,803	+17.059%
2026-03-19	80.290000	81.678000	80.290000	81.4210	+0.557%	8,544	+15.228%
2026-03-18	82.230000	82.230000	80.970000	80.9700	-2.493%	3,146	+15.870%
2026-03-17	83.190000	83.210000	82.700000	83.0400	+0.698%	1,963	+12.982%
2026-03-16	82.020000	82.595000	81.920000	82.4641	+1.494%	3,377	+13.771%
2026-03-13	82.380000	82.660000	81.250000	81.2500	-0.526%	3,110	+15.471%
2026-03-12	82.740000	82.830000	81.325000	81.6800	-3.126%	28,636	+14.863%
2026-03-11	84.080000	84.570000	84.080000	84.3155	-1.096%	2,464	+11.273%
2026-03-10	85.480000	85.580000	83.855000	85.2500	-0.246%	19,017	+10.053%
2026-03-09	82.800000	85.460000	82.800000	85.4600	+2.372%	12,502	+9.782%
2026-03-06	82.170000	83.490000	82.170000	83.4800	+1.693%	19,342	+12.386%
2026-03-05	82.760000	83.130000	81.600000	82.0900	-1.888%	7,191	+14.289%
2026-03-04	82.210000	84.840000	81.167600	83.6700	+2.542%	44,511	+12.131%
2026-03-03	82.990000	82.990000	81.410000	81.5960	-3.449%	2,919	+14.981%
2026-03-02	83.310000	85.130000	83.310000	84.5109	-0.458%	2,822	+11.015%
2026-02-27	84.570000	84.900000	84.244900	84.9000	+0.059%	926	+10.506%
2026-02-26	84.900000	84.900000	83.430000	84.8500	+0.131%	3,109	+10.572%
2026-02-25	87.170000	87.170000	84.738600	84.7386	-1.957%	4,620	+10.717%
2026-02-24	85.060000	86.786200	85.060000	86.4300	+2.349%	1,765	+8.550%
2026-02-23	84.500000	85.420000	83.850000	84.4465	+0.675%	2,764	+11.100%
2026-02-20	83.990000	84.040000	83.200000	83.8800	-0.520%	3,517	+11.850%
2026-02-19	83.500000	84.318800	82.440000	84.3188	+0.427%	3,748	+11.268%
2026-02-18	82.190000	83.960000	82.190000	83.9600	+2.192%	3,847	+11.744%
2026-02-17	81.480000	82.630000	81.170000	82.1590	+1.365%	3,753	+14.193%
2026-02-13	82.330000	82.920000	81.052700	81.0527	+0.046%	2,301	+15.752%
2026-02-12	82.250000	82.250000	80.852200	81.0152	-1.465%	4,889	+15.805%
2026-02-11	81.350000	82.300000	80.940000	82.2200	-0.026%	4,521	+14.108%
2026-02-10	82.325000	82.890000	82.241300	82.2413	-0.590%	4,429	+14.079%
2026-02-09	81.750000	82.729500	80.540000	82.7295	+0.872%	4,500	+13.406%
2026-02-06	81.084500	82.014000	81.030000	82.0140	+3.613%	2,288	+14.395%
2026-02-05	80.940000	81.090000	79.154500	79.1545	-3.111%	4,397	+18.528%
2026-02-04	83.020000	83.020100	80.900000	81.6961	-1.401%	2,758	+14.840%
2026-02-03	83.070000	83.070000	82.330000	82.8567	+0.115%	1,438	+13.232%
2026-02-02	81.800000	82.761700	81.800000	82.7617	+1.392%	1,846	+13.362%
2026-01-30	82.630000	82.630000	81.230000	81.6252	-1.313%	2,622	+14.940%
2026-01-29	82.510000	82.840000	82.510000	82.7111	+0.362%	2,711	+13.431%
2026-01-28	82.720000	82.720000	82.410000	82.4125	-1.321%	1,529	+13.842%
2026-01-27	83.750000	83.750000	83.280000	83.5161	-0.291%	3,271	+12.338%
2026-01-26	83.350000	84.250000	83.330000	83.7600	+0.547%	7,641	+12.011%
2026-01-23	85.920000	85.920000	83.304400	83.3044	-2.334%	4,895	+12.623%
2026-01-22	85.310000	85.525800	84.800000	85.2951	+1.721%	2,485	+9.995%
2026-01-21	82.650000	83.851700	82.330000	83.8517	+2.283%	12,896	+11.888%
2026-01-20	79.740000	81.980000	79.740000	81.9800	+1.895%	4,333	+14.443%
2026-01-16	80.380000	80.880000	80.300000	80.4551	+0.265%	3,808	+16.612%
2026-01-15	81.740000	81.740000	79.930100	80.2426	-1.140%	3,654	+16.920%
2026-01-14	80.260000	81.167700	80.100000	81.1677	+1.281%	5,941	+15.588%
2026-01-13	80.210000	80.340000	79.220000	80.1413	-0.555%	12,259	+17.068%
2026-01-12	79.900000	80.650000	79.302000	80.5886	-0.286%	8,495	+16.418%
2026-01-09	81.600000	82.100000	80.810000	80.8200	-0.124%	5,495	+16.085%
2026-01-08	82.170000	82.170000	80.430000	80.9205	-1.526%	4,425	+15.941%
2026-01-07	80.919200	82.800000	80.830000	82.1748	+2.847%	4,508	+14.171%
2026-01-06	79.070000	80.279900	79.070000	79.9004	+0.903%	4,666	+17.421%
2026-01-05	79.730000	79.730000	78.250000	79.1854	-0.620%	5,632	+18.481%
2026-01-02	80.230000	80.230000	79.210000	79.6791	-0.295%	3,448	+17.747%
2025-12-31	79.663900	80.180000	79.530000	79.9149	+0.564%	3,120	+17.400%
2025-12-30	80.000000	80.000000	79.440000	79.4670	-1.252%	1,854	+18.062%
2025-12-29	80.340000	80.555000	80.340000	80.4745	-1.414%	2,523	+16.584%
2025-12-26	81.525000	81.705000	81.369200	81.6286	-1.203%	2,034	+14.935%
2025-12-24	81.810000	82.625000	81.810000	82.6225	+1.905%	3,352	+13.553%
2025-12-23	81.755000	81.755000	81.077600	81.0776	-0.832%	1,394	+15.716%
2025-12-22	80.970000	81.820000	80.970000	81.7577	+1.908%	1,561	+14.754%
2025-12-19	79.660000	80.580000	79.590000	80.2267	+3.357%	3,053	+16.944%
2025-12-18	77.760000	78.180000	77.410000	77.6207	-0.147%	3,755	+20.870%
2025-12-17	79.070000	79.070000	77.699800	77.7350	-0.924%	8,166	+20.692%
2025-12-16	78.500000	78.700000	77.645000	78.4600	-0.140%	13,913	+19.577%
2025-12-15	79.700000	79.700000	78.413000	78.5700	-0.302%	115,253	+19.409%
2025-12-12	78.860000	79.240000	78.060000	78.8078	+0.559%	7,477	+19.049%
2025-12-11	77.710000	78.683000	77.710000	78.3697	+1.302%	8,476	+19.715%
2025-12-10	77.150000	77.362300	76.930000	77.3623	+0.480%	1,798	+21.274%
2025-12-09	78.044200	78.044200	76.993000	76.9930	-1.555%	2,356	+21.855%
2025-12-08	79.610000	79.610000	78.208900	78.2089	-0.973%	6,564	+19.961%
2025-12-05	78.965000	79.142400	78.885000	78.9777	-0.482%	2,345	+18.793%
2025-12-04	79.151600	79.360000	79.151600	79.3600	+1.293%	1,577	+18.221%
2025-12-03	77.960000	78.499900	77.960000	78.3473	+1.581%	1,525	+19.749%
2025-12-02	78.000000	78.065000	77.128200	77.1282	-1.304%	5,019	+21.642%
2025-12-01	78.721400	78.970000	78.147400	78.1474	-2.426%	7,007	+20.055%
2025-11-28	80.540000	80.540000	79.975000	80.0900	-0.013%	2,165	+17.143%
2025-11-26	78.650000	80.330000	78.650000	80.1006	+1.306%	7,557	+17.128%
2025-11-25	78.770000	79.100000	78.770000	79.0683	+1.227%	8,065	+18.657%
2025-11-24	77.440000	78.169900	77.440000	78.1101	+1.752%	5,898	+20.113%
2025-11-21	74.010000	77.165000	73.970000	76.7654	+1.919%	10,496	+22.217%
2025-11-20	77.400000	77.410000	75.319900	75.3199	-1.030%	2,747	+24.562%
2025-11-19	77.060000	77.060000	75.785000	76.1038	-2.438%	3,998	+23.279%
2025-11-18	77.020000	78.380000	76.757600	78.0053	+0.665%	5,880	+20.274%
2025-11-17	76.460000	78.010000	76.460000	77.4903	+1.289%	3,357	+21.073%
2025-11-14	75.880000	77.560000	75.880000	76.5038	+0.260%	6,553	+22.634%
2025-11-13	77.500000	77.630000	76.275600	76.3055	-2.034%	2,492	+22.953%
2025-11-12	78.030000	78.240000	77.350000	77.8895	+0.173%	15,849	+20.453%
2025-11-11	76.011900	77.755000	76.011900	77.7550	+3.654%	1,529	+20.661%
2025-11-10	74.360000	75.060000	74.360000	75.0140	+1.321%	1,606	+25.070%
2025-11-07	73.547000	74.036000	73.547000	74.0360	-0.221%	634	+26.722%
2025-11-06	74.465000	74.465000	74.200100	74.2001	+0.049%	1,093	+26.442%
2025-11-05	74.190000	74.550000	74.150000	74.1637	+1.599%	972	+26.504%
2025-11-04	73.020000	73.670000	72.996700	72.9967	-1.003%	1,063	+28.526%
2025-11-03	74.420000	74.420000	72.810000	73.7364	-1.195%	3,645	+27.237%
2025-10-31	73.840000	74.628300	73.610000	74.6283	+2.095%	8,527	+25.716%
2025-10-30	73.000000	73.895000	72.940000	73.0971	-0.188%	2,636	+28.350%
2025-10-29	74.120000	74.130000	73.070000	73.2349	-0.716%	3,813	+28.108%
2025-10-28	74.130000	74.130000	73.762900	73.7629	-1.334%	2,405	+27.191%
2025-10-27	73.626500	74.760000	73.600000	74.7600	+3.054%	1,581	+25.495%
2025-10-24	73.000000	73.000000	72.400000	72.5445	+0.551%	2,555	+29.328%
2025-10-23	72.700000	72.700000	71.650000	72.1473	+0.154%	1,167	+30.040%
2025-10-22	73.740000	73.740000	71.710000	72.0363	-1.154%	1,094	+30.240%
2025-10-21	73.040000	73.270000	72.820000	72.8775	-0.695%	2,277	+28.737%
2025-10-20	72.670000	73.680000	72.670000	73.3873	+1.853%	3,150	+27.842%
2025-10-17	71.980000	72.230000	71.737700	72.0523	-0.118%	1,826	+30.211%
2025-10-16	72.968400	72.968400	71.890000	72.1377	-0.936%	2,629	+30.057%
2025-10-15	71.660000	72.966000	71.660000	72.8193	+2.548%	4,893	+28.839%
2025-10-14	70.303000	71.240000	70.303000	71.0103	+0.059%	835	+32.122%
2025-10-13	70.845000	71.150000	70.655200	70.9686	+0.236%	2,222	+32.199%
2025-10-10	72.040000	72.040000	70.270000	70.8016	-1.868%	11,784	+32.511%
2025-10-09	72.112400	72.690000	72.112400	72.1494	-0.015%	5,538	+30.036%
2025-10-08	72.030000	72.607600	71.950000	72.1603	+0.746%	8,278	+30.016%
2025-10-07	71.600000	72.450000	71.140000	71.6262	-0.001%	7,145	+30.986%
2025-10-06	72.150000	72.150000	71.610000	71.6270	-0.392%	2,501	+30.984%
2025-10-03	71.710000	72.240000	71.550000	71.9086	+0.762%	4,897	+30.471%
2025-10-02	71.140000	71.365000	70.770000	71.3650	+0.542%	3,239	+31.465%
2025-10-01	70.300000	71.530000	70.300000	70.9801	+1.442%	37,987	+32.178%
2025-09-30	69.500000	70.100000	69.500000	69.9714	+0.925%	1,120	+34.083%
2025-09-29	68.690000	69.580000	68.690000	69.3301	+0.743%	1,875	+35.324%
2025-09-26	68.046000	68.819100	68.046000	68.8191	+1.019%	1,199	+36.328%
2025-09-25	68.410000	68.410000	68.050000	68.1252	-1.743%	915	+37.717%
2025-09-24	69.710000	69.710000	68.430000	69.3336	-0.669%	7,580	+35.317%
2025-09-23	70.399900	70.690000	69.800700	69.8007	-0.840%	2,190	+34.411%
2025-09-22	68.940000	70.618100	68.940000	70.3917	+1.069%	1,787	+33.283%
2025-09-19	70.420000	70.420000	69.647300	69.6473	-1.060%	1,651	+34.707%
2025-09-18	69.640000	70.393500	69.615400	70.3935	+2.302%	1,450	+33.279%
2025-09-17	69.580000	69.600000	68.809400	68.8094	-0.227%	998	+36.348%
2025-09-16	69.190000	69.190000	68.770000	68.9658	+0.078%	963	+36.038%
2025-09-15	69.200000	69.200000	68.600000	68.9121	-0.369%	1,985	+36.144%
2025-09-12	70.265000	70.265000	69.167200	69.1672	-1.695%	1,895	+35.642%
2025-09-11	69.940000	70.359800	69.910000	70.3598	+1.103%	2,222	+33.343%
2025-09-10	70.200000	70.200000	69.360000	69.5925	-0.908%	1,392	+34.813%
2025-09-09	70.210000	70.280000	69.485000	70.2304	+0.387%	1,662	+33.589%
2025-09-08	70.610000	70.610000	69.859900	69.9600	-0.495%	5,050	+34.105%
2025-09-05	70.063567	70.590000	69.660000	70.3082	+1.475%	5,719	+33.441%
2025-09-04	69.249900	69.286100	68.540000	69.2861	-0.049%	1,420	+35.410%
2025-09-03	69.160000	69.320000	69.160000	69.3200	+0.624%	1,673	+35.343%
2025-09-02	68.160000	69.210000	68.160000	68.8900	+2.326%	1,209	+36.188%
2025-08-29	68.210000	68.210000	67.060000	67.3243	-0.658%	1,921	+39.355%
2025-08-28	67.824600	67.824600	67.490000	67.7699	+0.093%	9,843	+38.439%
2025-08-27	67.620000	67.740000	67.620000	67.7066	+0.217%	395	+38.568%
2025-08-26	66.980000	67.560000	66.880000	67.5600	+1.383%	2,437	+38.869%
2025-08-25	68.210000	68.210000	66.550000	66.6385	-2.147%	2,001	+40.789%
2025-08-22	68.120000	68.358200	68.070000	68.1009	+1.084%	1,884	+37.766%
2025-08-21	67.340000	67.370800	67.200000	67.3708	+0.759%	987	+39.259%
2025-08-20	66.863000	66.863000	66.863000	66.8630	+0.353%	351	+40.317%
2025-08-19	67.335000	67.335000	66.627900	66.6279	-0.982%	1,256	+40.812%
2025-08-18	67.670000	67.670000	67.210000	67.2888	-0.304%	2,183	+39.429%
2025-08-15	67.465000	67.494300	67.280000	67.4943	+1.234%	1,285	+39.004%
2025-08-14	66.220000	66.671400	66.220000	66.6714	+0.370%	394	+40.720%
2025-08-13	65.680000	66.425700	65.680000	66.4257	+3.179%	1,278	+41.241%
2025-08-12	63.700000	64.387000	63.700000	64.3791	+1.997%	917	+45.731%
2025-08-11	63.030000	63.500000	62.990000	63.1188	+0.221%	1,587	+48.640%
2025-08-08	62.930000	62.979800	62.930000	62.9798	-0.618%	343	+48.968%
2025-08-07	62.920000	63.371500	62.920000	63.3715	+0.653%	267	+48.048%
2025-08-06	63.130000	63.130000	62.620000	62.9604	-0.591%	909	+49.014%
2025-08-05	63.340000	63.500000	63.100000	63.3346	+0.070%	1,196	+48.134%
2025-08-04	62.000000	63.320000	61.660000	63.2905	+2.035%	1,886	+48.237%
2025-08-01	60.910000	62.028100	60.910000	62.0281	+0.810%	2,139	+51.254%
2025-07-31	62.470000	62.470000	61.390100	61.5300	-0.302%	2,300	+52.478%
2025-07-30	62.620000	62.620000	61.716600	61.7166	-0.129%	996	+52.017%
2025-07-29	62.120000	62.150000	61.610000	61.7965	-0.130%	1,676	+51.821%
2025-07-28	62.140000	62.250000	61.876900	61.8769	-1.300%	650	+51.624%
2025-07-25	62.500000	62.720000	62.500000	62.6919	-0.818%	2,682	+49.653%
2025-07-24	63.860000	63.860000	62.670000	63.2092	-1.230%	1,959	+48.428%
2025-07-23	62.850000	64.154515	62.850000	63.9965	+2.448%	938	+46.602%
2025-07-22	61.770000	62.467400	61.770000	62.4674	+1.513%	867	+50.190%
2025-07-21	61.980000	61.980000	61.536500	61.5365	-0.125%	1,000	+52.462%
2025-07-18	61.613500	61.613500	61.613500	61.6135	-1.672%	196	+52.272%
2025-07-17	63.060000	63.060000	62.660900	62.6609	+0.724%	2,979	+49.727%
2025-07-16	61.920000	62.210700	61.910000	62.2107	+1.977%	5,951	+50.810%
2025-07-15	60.980000	61.004800	60.980000	61.0048	-2.183%	340	+53.791%
2025-07-14	62.020000	62.420000	62.020000	62.3661	+1.805%	4,020	+50.434%
2025-07-11	61.650000	61.731000	60.800000	61.2604	-2.040%	1,695	+53.150%
2025-07-10	61.950000	62.535900	61.950000	62.5359	+0.195%	1,657	+50.026%
2025-07-09	62.170000	62.413900	62.150000	62.4139	+4.371%	1,190	+50.319%
2025-07-08	59.900000	60.000000	59.710000	59.8000	+1.285%	6,897	+56.890%
2025-07-07	59.410000	59.410000	58.970000	59.0413	-1.158%	1,166	+58.906%
2025-07-03	59.560000	59.733100	59.300000	59.7331	+0.515%	1,488	+57.065%
2025-07-02	58.520000	59.447500	58.520000	59.4271	+1.831%	3,784	+57.874%
2025-07-01	58.270000	59.250000	58.210000	58.3586	+0.224%	1,344	+60.765%
2025-06-30	58.680000	58.680000	58.040000	58.2284	-0.392%	4,202	+61.124%
2025-06-27	58.800000	59.070000	58.240000	58.4578	-0.275%	2,093	+60.492%
2025-06-26	58.730000	58.730000	58.240000	58.6188	+0.108%	13,664	+60.051%
2025-06-25	58.320000	58.580000	58.310000	58.5554	-1.278%	1,844	+60.224%
2025-06-24	59.000000	59.380000	59.000000	59.3133	+2.306%	2,642	+58.177%
2025-06-23	58.480000	58.480000	57.610000	57.9763	-0.384%	2,099	+61.825%
2025-06-20	58.700000	58.700000	58.140000	58.2000	-0.551%	4,243	+61.203%
2025-06-18	58.190000	58.850000	58.190000	58.5223	+0.703%	1,462	+60.315%
2025-06-17	58.850000	58.850000	58.113500	58.1135	-2.332%	1,474	+61.443%
2025-06-16	59.670000	60.300000	58.660000	59.5008	-0.825%	6,595	+57.679%
2025-06-13	60.360000	60.360000	59.950000	59.9959	-0.921%	1,318	+56.377%
2025-06-12	60.460000	60.553300	60.460000	60.5533	+0.200%	429	+54.938%
2025-06-11	61.130000	61.280000	60.432400	60.4324	-0.657%	1,514	+55.248%
2025-06-10	61.050000	61.175000	60.831900	60.8319	+0.597%	1,934	+54.228%
2025-06-09	61.290000	61.290000	60.330000	60.4710	+0.016%	17,889	+55.149%
2025-06-06	59.530000	60.640000	59.400000	60.4613	+2.966%	5,922	+55.174%
2025-06-05	58.140000	58.800000	58.020000	58.7198	+0.337%	6,934	+59.776%
2025-06-04	58.610000	59.090000	58.522400	58.5224	+0.381%	1,362	+60.315%
2025-06-03	57.870000	58.700000	57.870000	58.3000	+1.391%	11,600	+60.926%
2025-06-02	57.520000	57.760000	57.420000	57.5000	+2.494%	1,716	+63.165%
2025-05-30	56.060000	56.240000	55.530000	56.1008	-0.746%	1,157	+67.235%
2025-05-29	56.410000	56.522700	56.321000	56.5227	+2.332%	816	+65.986%
2025-05-28	55.860000	55.860000	55.234700	55.2347	-0.932%	2,736	+69.857%
2025-05-27	56.220000	56.220000	55.754300	55.7543	+0.363%	810	+68.274%
2025-05-23	54.990000	55.552900	54.990000	55.5529	-0.142%	1,231	+68.884%
2025-05-22	55.480000	55.632000	55.480000	55.6320	-0.118%	1,907	+68.644%
2025-05-21	56.740000	56.740000	55.697900	55.6979	-2.503%	1,365	+68.444%
2025-05-20	56.220000	57.140000	56.220000	57.1276	+1.535%	1,645	+64.229%
2025-05-19	55.010000	56.264100	55.010000	56.2641	+1.685%	2,914	+66.749%
2025-05-16	55.012800	55.331700	55.012800	55.3317	+2.293%	1,574	+69.559%
2025-05-15	53.220000	54.260000	53.118000	54.0913	+1.635%	1,060	+73.447%
2025-05-14	54.090000	54.090000	53.221100	53.2211	-1.434%	304	+76.283%
2025-05-13	54.029900	54.150000	53.940000	53.9956	-2.594%	8,235	+73.755%
2025-05-12	55.300000	55.680000	54.860000	55.4337	+2.999%	2,684	+69.247%
2025-05-09	54.919900	54.919900	53.819500	53.8195	-2.164%	733	+74.323%
2025-05-08	53.880000	55.666166	53.880000	55.0100	-0.063%	3,130	+70.551%
2025-05-07	55.044500	55.044500	55.044500	55.0445	-0.072%	132	+70.444%
2025-05-06	54.970000	55.210000	54.970000	55.0843	-4.752%	1,445	+70.321%
2025-05-05	57.670000	58.050000	57.670000	57.8327	-0.599%	2,280	+62.227%
2025-05-02	58.630000	58.995000	58.181100	58.1811	-0.713%	3,752	+61.255%
2025-05-01	58.860000	58.965600	58.400000	58.5990	-0.494%	9,242	+60.105%
2025-04-30	57.970000	58.890000	57.970000	58.8900	+1.671%	583	+59.314%
2025-04-29	57.650000	57.950000	57.650000	57.9220	+0.716%	553	+61.976%
2025-04-28	57.510500	57.510500	57.510500	57.5105	+1.232%	363	+63.135%
2025-04-25	56.490000	56.810400	56.490000	56.8104	-0.179%	829	+65.146%
2025-04-24	55.940000	56.912400	55.940000	56.9124	+1.684%	697	+64.850%
2025-04-23	56.700000	56.700000	55.970000	55.9700	+1.597%	1,172	+67.626%
2025-04-22	54.590000	55.090400	54.430000	55.0904	+2.877%	1,537	+70.302%
2025-04-21	54.650000	54.650000	53.520800	53.5500	-0.728%	1,793	+75.201%
2025-04-17	53.605000	53.942600	53.605000	53.9426	+0.782%	25,477	+73.926%
2025-04-16	53.530000	53.530000	53.330000	53.5243	-2.099%	1,022	+75.285%
2025-04-15	55.200000	55.200000	54.378900	54.6716	+0.118%	1,923	+71.606%
2025-04-14	54.070000	54.607400	53.830000	54.6074	+3.247%	1,140	+71.808%
2025-04-11	51.222800	52.890300	51.222800	52.8903	+5.004%	1,555	+77.386%
2025-04-10	51.920000	51.920000	50.370000	50.3700	-4.960%	6,873	+86.262%
2025-04-09	49.960000	53.490000	48.649900	52.9989	+4.865%	3,776	+77.023%
2025-04-08	54.740000	54.740000	50.540200	50.5402	-4.252%	1,506	+85.634%
2025-04-07	51.370000	53.000000	51.370000	52.7844	-1.092%	3,079	+77.742%
2025-04-04	55.000000	55.000000	53.280000	53.3670	-5.803%	7,922	+75.802%
2025-04-03	57.320000	57.320000	56.380000	56.6546	-2.568%	4,564	+65.600%
2025-04-02	58.050000	58.147600	57.935000	58.1476	+2.365%	3,081	+61.348%
2025-04-01	58.590000	58.590000	56.804200	56.8042	-3.093%	1,152	+65.164%
2025-03-31	58.950000	58.950000	58.617000	58.6170	-2.723%	918	+60.056%
2025-03-28	60.850000	60.850000	60.258100	60.2581	-0.708%	520	+55.697%
2025-03-27	60.820000	60.820000	60.607800	60.6879	+0.979%	863	+54.594%
2025-03-26	60.038500	60.099800	60.038500	60.0998	-1.406%	382	+56.107%
2025-03-25	61.910000	61.910000	60.939429	60.9568	-2.014%	1,454	+53.912%
2025-03-24	61.740000	62.210000	61.740000	62.2100	+2.085%	9,956	+50.812%
2025-03-21	60.920000	60.939200	60.920000	60.9392	-0.117%	266	+53.957%
2025-03-20	61.459700	61.459700	61.010400	61.0104	-0.420%	501	+53.777%
2025-03-19	60.537100	61.279900	59.880000	61.2678	+1.740%	2,466	+53.131%
2025-03-18	60.350000	60.450000	60.220000	60.2200	-2.068%	1,016	+55.795%
2025-03-17	60.212600	61.780000	60.212600	61.4918	+2.354%	11,623	+52.573%
2025-03-14	60.780000	60.790000	59.970000	60.0778	+0.866%	2,692	+56.164%
2025-03-13	59.850000	59.930000	59.561900	59.5619	-0.985%	689	+57.517%
2025-03-12	60.160000	60.160000	60.154300	60.1543	+0.932%	600	+55.966%
2025-03-11	59.020000	59.750000	58.799900	59.5988	+0.215%	918	+57.419%
2025-03-10	60.040000	60.040000	59.230000	59.4710	-1.817%	1,863	+57.758%
2025-03-07	61.170000	61.218700	60.571500	60.5715	-0.016%	2,050	+54.891%
2025-03-06	60.610000	61.070000	60.581400	60.5814	-0.998%	516	+54.866%
2025-03-05	60.700000	61.191900	60.700000	61.1919	+1.704%	1,670	+53.321%
2025-03-04	58.810000	60.166500	58.810000	60.1665	+1.422%	1,720	+55.934%
2025-03-03	62.120000	62.120000	59.323100	59.3231	-3.681%	3,041	+58.151%
2025-02-28	61.240000	61.700000	61.192000	61.5900	+1.258%	3,172	+52.330%
2025-02-27	61.360000	61.970000	60.824800	60.8248	-0.710%	637	+54.246%
2025-02-26	61.560000	62.080000	61.050000	61.2600	-0.460%	7,738	+53.151%
2025-02-25	62.000000	62.000000	61.410000	61.5433	-1.611%	7,353	+52.446%
2025-02-24	63.120000	63.120000	62.170000	62.5510	-1.169%	2,630	+49.990%
2025-02-21	63.900000	63.900000	63.200000	63.2911	-0.851%	10,988	+48.236%
2025-02-20	63.630000	63.860000	63.570000	63.8346	+0.098%	6,680	+46.974%
2025-02-19	63.640000	63.899300	63.640000	63.7722	+0.614%	1,542	+47.117%
2025-02-18	63.430000	63.770000	63.140000	63.3831	+0.932%	6,638	+48.021%
2025-02-14	62.950000	63.350000	62.797800	62.7978	+0.538%	18,440	+49.400%
2025-02-13	61.850000	62.461500	61.850000	62.4615	+1.550%	803	+50.205%
2025-02-12	61.340000	61.507900	60.990000	61.5079	+0.720%	1,965	+52.533%
2025-02-11	61.020000	61.068400	61.020000	61.0684	-1.019%	481	+53.631%
2025-02-10	61.930000	62.000000	61.697200	61.6972	+0.332%	2,255	+52.065%

.dark-mode .k0FTc4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k0FTc4{ color: #333333; background-color: white; border: 2px solid #333333; }BBPVirtus Biotech ETFstock NYSE ETF

BBP
Virtus Biotech ETF
stock NYSE ETF