Dark

BBP
Virtus Biotech ETF
stock NYSE ETF

At Close

Oct 2, 2026 2:22:15 PM EDT

102.01USD-1.158%(-1.20)18,715

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:04:30 AM EDT

108.33USD+4.966%(+5.12)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

102.50USD+0.478%(+0.49)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	103.870000	103.870000	102.000500	102.4978	-0.685%	18,715	0.000%
2026-10-01	104.570000	105.235200	103.205100	103.2051	-2.256%	25,350	-0.685%
2026-09-30	106.730000	107.055000	105.400000	105.5872	-0.658%	13,552	-2.926%
2026-09-29	105.500000	106.440000	104.810000	106.2864	+1.209%	21,490	-3.565%
2026-09-28	104.450000	105.525000	103.360000	105.0168	+0.343%	17,533	-2.399%
2026-09-25	104.340000	105.019900	104.010000	104.6582	+0.024%	8,019	-2.064%
2026-09-24	104.500000	104.800000	103.060000	104.6328	+0.003%	17,267	-2.040%
2026-09-23	107.890000	107.890000	104.020000	104.6300	-2.814%	24,855	-2.038%
2026-09-22	106.450000	107.999000	105.400000	107.6600	+2.329%	19,369	-4.795%
2026-09-21	104.870000	105.410000	104.560000	105.2098	+1.358%	11,381	-2.578%
2026-09-18	105.090000	105.090000	103.690000	103.8000	-1.066%	16,268	-1.255%
2026-09-17	104.030000	105.650000	103.975000	104.9185	+2.861%	25,972	-2.307%
2026-09-16	102.090000	102.800000	101.140000	101.9998	+0.851%	6,836	+0.488%
2026-09-15	104.180000	104.530000	100.905000	101.1392	-2.685%	11,311	+1.343%
2026-09-14	103.630000	104.620000	103.285000	103.9301	+0.455%	9,253	-1.378%
2026-09-11	104.480000	104.510000	103.450000	103.4597	-0.013%	8,264	-0.930%
2026-09-10	104.680000	104.680000	103.130000	103.4736	-1.940%	10,693	-0.943%
2026-09-09	106.720000	106.720000	105.520700	105.5207	-1.117%	8,044	-2.865%
2026-09-08	106.780000	107.470000	106.713200	106.7132	-1.490%	8,744	-3.950%
2026-09-04	108.710000	108.710000	107.740000	108.3272	-0.486%	8,961	-5.381%
2026-09-03	110.000000	110.000000	108.249900	108.8566	-0.728%	5,526	-5.841%
2026-09-02	109.799600	109.830000	107.610000	109.6550	+2.131%	13,298	-6.527%
2026-09-01	106.190000	107.366600	106.065000	107.3666	+0.852%	5,130	-4.535%
2026-08-31	105.920000	106.490000	104.620000	106.4600	+0.510%	6,503	-3.722%
2026-08-28	108.410000	108.410000	105.620000	105.9199	-2.563%	7,049	-3.231%
2026-08-27	108.890000	108.890000	107.625000	108.7065	+0.045%	6,221	-5.711%
2026-08-26	110.050000	110.050000	107.940000	108.6574	-0.298%	19,645	-5.669%
2026-08-25	108.980000	109.260000	108.820000	108.9825	+1.942%	6,581	-5.950%
2026-08-24	107.930000	107.930000	105.370000	106.9060	-0.525%	7,522	-4.123%
2026-08-21	107.300000	108.760000	106.920100	107.4700	+0.656%	12,058	-4.627%
2026-08-20	109.470000	109.470000	106.145000	106.7700	-2.851%	8,579	-4.001%
2026-08-19	106.530000	109.945000	106.530000	109.9037	+6.209%	19,055	-6.739%
2026-08-18	101.990000	103.540000	101.990000	103.4785	+0.731%	6,317	-0.948%
2026-08-17	100.810000	102.810000	100.810000	102.7277	+1.397%	4,067	-0.224%
2026-08-14	101.160000	101.330000	99.805000	101.3121	+0.220%	11,195	+1.170%
2026-08-13	103.120000	103.390000	100.760000	101.0899	-0.811%	7,685	+1.393%
2026-08-12	101.945000	102.200000	101.556000	101.9169	+0.284%	6,533	+0.570%
2026-08-11	101.090000	103.170000	101.090000	101.6284	+0.540%	22,038	+0.855%
2026-08-10	100.580000	101.082600	100.360000	101.0826	+0.715%	7,614	+1.400%
2026-08-07	99.670000	100.365000	99.300000	100.3650	+2.094%	8,112	+2.125%
2026-08-06	98.110000	99.999900	97.420000	98.3065	+1.475%	7,884	+4.264%
2026-08-05	97.470000	98.155000	96.640000	96.8774	+0.859%	9,372	+5.802%
2026-08-04	94.790000	96.140000	94.750000	96.0525	+1.901%	4,250	+6.710%
2026-08-03	94.000000	94.325000	93.050000	94.2608	+0.419%	6,489	+8.739%
2026-07-31	96.430000	97.580600	93.360000	93.8672	-2.713%	12,892	+9.194%
2026-07-30	96.960000	96.960000	94.750000	96.4851	-0.218%	6,770	+6.232%
2026-07-29	97.650000	97.960000	96.630100	96.6960	-1.021%	17,009	+6.000%
2026-07-28	97.600000	98.619900	96.690000	97.6934	+0.447%	11,419	+4.918%
2026-07-27	97.810000	99.750000	97.258700	97.2587	+0.898%	10,273	+5.387%
2026-07-24	96.490000	96.900000	96.350000	96.3932	-0.893%	1,927	+6.333%
2026-07-23	95.600000	97.470000	95.600000	97.2620	+0.312%	7,952	+5.383%
2026-07-22	98.190000	98.190000	96.880000	96.9597	-0.991%	5,918	+5.712%
2026-07-21	96.780000	97.930300	96.780000	97.9303	+1.664%	16,078	+4.664%
2026-07-20	98.230000	98.230000	96.327600	96.3276	-1.421%	14,450	+6.405%
2026-07-17	96.370000	98.069900	95.890000	97.7165	+0.817%	7,755	+4.893%
2026-07-16	97.840000	98.045000	96.610000	96.9243	-1.295%	5,457	+5.750%
2026-07-15	97.790000	98.196200	96.295000	98.1962	+0.618%	7,602	+4.381%
2026-07-14	97.210000	98.062392	97.000000	97.5930	-0.520%	7,023	+5.026%
2026-07-13	99.630000	99.630000	97.590000	98.1033	-2.151%	16,669	+4.479%
2026-07-10	104.290000	104.290000	99.380000	100.2600	-3.242%	12,899	+2.232%
2026-07-09	103.645000	103.850000	103.170000	103.6198	+0.039%	8,910	-1.083%
2026-07-08	103.340000	103.620000	101.530000	103.5799	+0.140%	14,556	-1.045%
2026-07-07	101.440000	105.210000	101.382000	103.4350	+4.166%	19,289	-0.906%
2026-07-06	99.760000	99.940000	98.530000	99.2984	+0.225%	13,327	+3.222%
2026-07-02	96.780000	99.075100	96.780000	99.0751	+3.180%	6,725	+3.455%
2026-07-01	96.520000	96.870000	95.890000	96.0216	-0.257%	9,937	+6.745%
2026-06-30	96.370000	97.489900	96.100000	96.2686	+0.217%	12,697	+6.471%
2026-06-29	95.100000	96.060000	95.100000	96.0599	+0.823%	15,722	+6.702%
2026-06-26	94.930000	95.530000	93.995000	95.2758	+2.069%	6,657	+7.580%
2026-06-25	94.050000	95.030000	93.309000	93.3442	-0.393%	6,997	+9.806%
2026-06-24	93.210000	95.070000	93.210000	93.7129	+1.054%	7,620	+9.374%
2026-06-23	92.230000	93.080000	92.230000	92.7358	+1.204%	3,378	+10.527%
2026-06-22	91.360000	92.065000	90.745000	91.6325	+1.800%	10,299	+11.857%
2026-06-18	90.260000	90.840000	89.200000	90.0120	+0.683%	12,527	+13.871%
2026-06-17	87.658000	90.460000	87.658000	89.4018	+2.096%	17,857	+14.648%
2026-06-16	88.470000	88.470000	87.010000	87.5667	-0.558%	3,626	+17.051%
2026-06-15	88.080000	88.210000	87.570100	88.0578	+1.025%	3,049	+16.398%
2026-06-12	87.110000	88.050000	87.110000	87.1646	+0.416%	1,437	+17.591%
2026-06-11	85.420000	87.020000	85.225000	86.8031	+2.566%	6,892	+18.081%
2026-06-10	86.830000	86.830000	84.631200	84.6312	-0.868%	2,841	+21.111%
2026-06-09	85.000000	85.372200	83.830000	85.3722	+1.516%	3,383	+20.060%
2026-06-08	84.750000	84.830000	84.000000	84.0972	-0.720%	2,467	+21.880%
2026-06-05	85.735000	86.245000	84.707200	84.7072	-2.200%	5,576	+21.002%
2026-06-04	85.690000	86.940000	85.690000	86.6124	+2.444%	4,484	+18.341%
2026-06-03	84.180000	84.546200	83.990000	84.5462	+1.180%	4,426	+21.233%
2026-06-02	84.660000	84.660000	82.760000	83.5600	-1.078%	15,928	+22.664%
2026-06-01	86.000000	87.970000	84.460000	84.4707	-2.439%	6,979	+21.341%
2026-05-29	87.540000	87.540000	86.262500	86.5827	-0.758%	2,942	+18.381%
2026-05-28	87.660000	87.660000	86.732653	87.2436	+0.008%	2,913	+17.485%
2026-05-27	86.940000	87.969600	86.940000	87.2362	+0.453%	3,108	+17.495%
2026-05-26	86.540000	86.930000	86.250000	86.8427	+0.845%	3,014	+18.027%
2026-05-22	86.410000	86.950000	86.040000	86.1147	-0.463%	4,053	+19.025%
2026-05-21	85.530000	86.680000	85.310000	86.5156	+0.366%	15,112	+18.473%
2026-05-20	85.450000	86.300000	85.280000	86.2000	+2.716%	24,267	+18.907%
2026-05-19	84.370000	84.370000	83.920600	83.9206	-0.510%	1,281	+22.137%
2026-05-18	86.330000	86.330000	84.350600	84.3506	-1.715%	4,235	+21.514%
2026-05-15	87.870000	87.870000	85.820000	85.8227	-3.006%	9,111	+19.430%
2026-05-14	88.759900	89.000000	88.482900	88.4829	-0.594%	3,952	+15.839%
2026-05-13	88.290000	89.290000	88.290000	89.0120	+0.714%	4,159	+15.151%
2026-05-12	87.770000	88.430000	87.770000	88.3809	+1.012%	3,700	+15.973%
2026-05-11	88.550000	89.650000	87.495400	87.4954	-0.849%	6,332	+17.147%
2026-05-08	88.000000	88.340000	87.715000	88.2447	+0.890%	26,118	+16.152%
2026-05-07	89.900000	89.900000	86.635000	87.4666	-3.236%	21,818	+17.185%
2026-05-06	88.830000	90.420000	88.265000	90.3913	+3.400%	140,032	+13.393%
2026-05-05	87.755000	87.800000	87.090000	87.4193	+0.151%	2,483	+17.248%
2026-05-04	86.020000	87.287500	86.020000	87.2875	+2.732%	7,914	+17.426%
2026-05-01	84.850000	85.260000	84.710000	84.9660	+0.222%	2,934	+20.634%
2026-04-30	84.070000	85.020000	84.070000	84.7775	+1.716%	4,404	+20.902%
2026-04-29	83.520000	83.550000	82.990000	83.3472	-0.199%	4,720	+22.977%
2026-04-28	84.174900	84.174900	83.318800	83.5134	-0.132%	3,413	+22.732%
2026-04-27	84.630000	85.510000	83.623600	83.6236	-0.573%	5,087	+22.570%
2026-04-24	85.390000	85.390000	84.105500	84.1055	-2.299%	8,005	+21.868%
2026-04-23	86.370000	86.965000	85.779000	86.0849	-1.335%	1,952	+19.066%
2026-04-22	86.670000	87.250000	86.430000	87.2500	+1.350%	3,191	+17.476%
2026-04-21	88.110000	88.110000	86.088100	86.0881	-1.311%	2,828	+19.062%
2026-04-20	87.680000	87.680000	87.200000	87.2315	-0.747%	3,634	+17.501%
2026-04-17	87.270000	87.940000	86.990000	87.8883	+2.045%	4,801	+16.623%
2026-04-16	87.440000	87.440000	85.980000	86.1269	-1.375%	4,598	+19.008%
2026-04-15	87.380000	87.380000	86.425000	87.3279	+0.229%	5,296	+17.371%
2026-04-14	87.130000	87.929900	86.830000	87.1283	+2.294%	11,190	+17.640%
2026-04-13	84.330000	85.710000	84.330000	85.1747	+1.074%	51,274	+20.338%
2026-04-10	84.830000	84.830000	84.120000	84.2700	-1.805%	2,820	+21.630%
2026-04-09	84.685000	85.835000	84.685000	85.8188	+1.264%	2,083	+19.435%
2026-04-08	84.850000	84.915000	84.340000	84.7479	+1.519%	2,328	+20.944%
2026-04-07	83.400000	83.559900	82.490000	83.4795	-0.260%	3,486	+22.782%
2026-04-06	84.520000	84.640000	83.620000	83.6967	-0.009%	2,232	+22.463%
2026-04-02	83.165000	84.220000	83.040000	83.7044	-0.029%	2,744	+22.452%
2026-04-01	84.210000	84.560000	83.410000	83.7291	+0.803%	16,923	+22.416%
2026-03-31	81.620000	83.360000	81.620000	83.0625	+5.935%	5,549	+23.398%
2026-03-30	79.500000	79.500000	77.970000	78.4093	-0.255%	7,166	+30.721%
2026-03-27	80.510000	80.530000	78.610000	78.6100	-2.578%	7,282	+30.388%
2026-03-26	80.600000	81.625000	80.600000	80.6900	-0.736%	3,744	+27.027%
2026-03-25	79.250000	81.590000	79.250000	81.2881	+3.631%	1,412	+26.092%
2026-03-24	79.200000	79.241200	78.150000	78.4400	-3.268%	14,457	+30.670%
2026-03-23	81.540000	82.000000	80.730000	81.0900	+1.175%	5,699	+26.400%
2026-03-20	82.050000	82.050000	79.900000	80.1479	-1.564%	2,803	+27.886%
2026-03-19	80.290000	81.678000	80.290000	81.4210	+0.557%	8,544	+25.886%
2026-03-18	82.230000	82.230000	80.970000	80.9700	-2.493%	3,146	+26.587%
2026-03-17	83.190000	83.210000	82.700000	83.0400	+0.698%	1,963	+23.432%
2026-03-16	82.020000	82.595000	81.920000	82.4641	+1.494%	3,377	+24.294%
2026-03-13	82.380000	82.660000	81.250000	81.2500	-0.526%	3,110	+26.151%
2026-03-12	82.740000	82.830000	81.325000	81.6800	-3.126%	28,636	+25.487%
2026-03-11	84.080000	84.570000	84.080000	84.3155	-1.096%	2,464	+21.565%
2026-03-10	85.480000	85.580000	83.855000	85.2500	-0.246%	19,017	+20.232%
2026-03-09	82.800000	85.460000	82.800000	85.4600	+2.372%	12,502	+19.937%
2026-03-06	82.170000	83.490000	82.170000	83.4800	+1.693%	19,342	+22.781%
2026-03-05	82.760000	83.130000	81.600000	82.0900	-1.888%	7,191	+24.860%
2026-03-04	82.210000	84.840000	81.167600	83.6700	+2.542%	44,511	+22.502%
2026-03-03	82.990000	82.990000	81.410000	81.5960	-3.449%	2,919	+25.616%
2026-03-02	83.310000	85.130000	83.310000	84.5109	-0.458%	2,822	+21.284%
2026-02-27	84.570000	84.900000	84.244900	84.9000	+0.059%	926	+20.728%
2026-02-26	84.900000	84.900000	83.430000	84.8500	+0.131%	3,109	+20.799%
2026-02-25	87.170000	87.170000	84.738600	84.7386	-1.957%	4,620	+20.958%
2026-02-24	85.060000	86.786200	85.060000	86.4300	+2.349%	1,765	+18.591%
2026-02-23	84.500000	85.420000	83.850000	84.4465	+0.675%	2,764	+21.376%
2026-02-20	83.990000	84.040000	83.200000	83.8800	-0.520%	3,517	+22.196%
2026-02-19	83.500000	84.318800	82.440000	84.3188	+0.427%	3,748	+21.560%
2026-02-18	82.190000	83.960000	82.190000	83.9600	+2.192%	3,847	+22.079%
2026-02-17	81.480000	82.630000	81.170000	82.1590	+1.365%	3,753	+24.755%
2026-02-13	82.330000	82.920000	81.052700	81.0527	+0.046%	2,301	+26.458%
2026-02-12	82.250000	82.250000	80.852200	81.0152	-1.465%	4,889	+26.517%
2026-02-11	81.350000	82.300000	80.940000	82.2200	-0.026%	4,521	+24.663%
2026-02-10	82.325000	82.890000	82.241300	82.2413	-0.590%	4,429	+24.631%
2026-02-09	81.750000	82.729500	80.540000	82.7295	+0.872%	4,500	+23.895%
2026-02-06	81.084500	82.014000	81.030000	82.0140	+3.613%	2,288	+24.976%
2026-02-05	80.940000	81.090000	79.154500	79.1545	-3.111%	4,397	+29.491%
2026-02-04	83.020000	83.020100	80.900000	81.6961	-1.401%	2,758	+25.462%
2026-02-03	83.070000	83.070000	82.330000	82.8567	+0.115%	1,438	+23.705%
2026-02-02	81.800000	82.761700	81.800000	82.7617	+1.392%	1,846	+23.847%
2026-01-30	82.630000	82.630000	81.230000	81.6252	-1.313%	2,622	+25.571%
2026-01-29	82.510000	82.840000	82.510000	82.7111	+0.362%	2,711	+23.923%
2026-01-28	82.720000	82.720000	82.410000	82.4125	-1.321%	1,529	+24.372%
2026-01-27	83.750000	83.750000	83.280000	83.5161	-0.291%	3,271	+22.728%
2026-01-26	83.350000	84.250000	83.330000	83.7600	+0.547%	7,641	+22.371%
2026-01-23	85.920000	85.920000	83.304400	83.3044	-2.334%	4,895	+23.040%
2026-01-22	85.310000	85.525800	84.800000	85.2951	+1.721%	2,485	+20.168%
2026-01-21	82.650000	83.851700	82.330000	83.8517	+2.283%	12,896	+22.237%
2026-01-20	79.740000	81.980000	79.740000	81.9800	+1.895%	4,333	+25.028%
2026-01-16	80.380000	80.880000	80.300000	80.4551	+0.265%	3,808	+27.398%
2026-01-15	81.740000	81.740000	79.930100	80.2426	-1.140%	3,654	+27.735%
2026-01-14	80.260000	81.167700	80.100000	81.1677	+1.281%	5,941	+26.279%
2026-01-13	80.210000	80.340000	79.220000	80.1413	-0.555%	12,259	+27.896%
2026-01-12	79.900000	80.650000	79.302000	80.5886	-0.286%	8,495	+27.186%
2026-01-09	81.600000	82.100000	80.810000	80.8200	-0.124%	5,495	+26.822%
2026-01-08	82.170000	82.170000	80.430000	80.9205	-1.526%	4,425	+26.665%
2026-01-07	80.919200	82.800000	80.830000	82.1748	+2.847%	4,508	+24.731%
2026-01-06	79.070000	80.279900	79.070000	79.9004	+0.903%	4,666	+28.282%
2026-01-05	79.730000	79.730000	78.250000	79.1854	-0.620%	5,632	+29.440%
2026-01-02	80.230000	80.230000	79.210000	79.6791	-0.295%	3,448	+28.638%
2025-12-31	79.663900	80.180000	79.530000	79.9149	+0.564%	3,120	+28.259%
2025-12-30	80.000000	80.000000	79.440000	79.4670	-1.252%	1,854	+28.982%
2025-12-29	80.340000	80.555000	80.340000	80.4745	-1.414%	2,523	+27.367%
2025-12-26	81.525000	81.705000	81.369200	81.6286	-1.203%	2,034	+25.566%
2025-12-24	81.810000	82.625000	81.810000	82.6225	+1.905%	3,352	+24.056%
2025-12-23	81.755000	81.755000	81.077600	81.0776	-0.832%	1,394	+26.419%
2025-12-22	80.970000	81.820000	80.970000	81.7577	+1.908%	1,561	+25.368%
2025-12-19	79.660000	80.580000	79.590000	80.2267	+3.357%	3,053	+27.760%
2025-12-18	77.760000	78.180000	77.410000	77.6207	-0.147%	3,755	+32.050%
2025-12-17	79.070000	79.070000	77.699800	77.7350	-0.924%	8,166	+31.855%
2025-12-16	78.500000	78.700000	77.645000	78.4600	-0.140%	13,913	+30.637%
2025-12-15	79.700000	79.700000	78.413000	78.5700	-0.302%	115,253	+30.454%
2025-12-12	78.860000	79.240000	78.060000	78.8078	+0.559%	7,477	+30.060%
2025-12-11	77.710000	78.683000	77.710000	78.3697	+1.302%	8,476	+30.788%
2025-12-10	77.150000	77.362300	76.930000	77.3623	+0.480%	1,798	+32.491%
2025-12-09	78.044200	78.044200	76.993000	76.9930	-1.555%	2,356	+33.126%
2025-12-08	79.610000	79.610000	78.208900	78.2089	-0.973%	6,564	+31.056%
2025-12-05	78.965000	79.142400	78.885000	78.9777	-0.482%	2,345	+29.781%
2025-12-04	79.151600	79.360000	79.151600	79.3600	+1.293%	1,577	+29.155%
2025-12-03	77.960000	78.499900	77.960000	78.3473	+1.581%	1,525	+30.825%
2025-12-02	78.000000	78.065000	77.128200	77.1282	-1.304%	5,019	+32.893%
2025-12-01	78.721400	78.970000	78.147400	78.1474	-2.426%	7,007	+31.160%
2025-11-28	80.540000	80.540000	79.975000	80.0900	-0.013%	2,165	+27.978%
2025-11-26	78.650000	80.330000	78.650000	80.1006	+1.306%	7,557	+27.961%
2025-11-25	78.770000	79.100000	78.770000	79.0683	+1.227%	8,065	+29.632%
2025-11-24	77.440000	78.169900	77.440000	78.1101	+1.752%	5,898	+31.222%
2025-11-21	74.010000	77.165000	73.970000	76.7654	+1.919%	10,496	+33.521%
2025-11-20	77.400000	77.410000	75.319900	75.3199	-1.030%	2,747	+36.083%
2025-11-19	77.060000	77.060000	75.785000	76.1038	-2.438%	3,998	+34.682%
2025-11-18	77.020000	78.380000	76.757600	78.0053	+0.665%	5,880	+31.399%
2025-11-17	76.460000	78.010000	76.460000	77.4903	+1.289%	3,357	+32.272%
2025-11-14	75.880000	77.560000	75.880000	76.5038	+0.260%	6,553	+33.977%
2025-11-13	77.500000	77.630000	76.275600	76.3055	-2.034%	2,492	+34.326%
2025-11-12	78.030000	78.240000	77.350000	77.8895	+0.173%	15,849	+31.594%
2025-11-11	76.011900	77.755000	76.011900	77.7550	+3.654%	1,529	+31.821%
2025-11-10	74.360000	75.060000	74.360000	75.0140	+1.321%	1,606	+36.638%
2025-11-07	73.547000	74.036000	73.547000	74.0360	-0.221%	634	+38.443%
2025-11-06	74.465000	74.465000	74.200100	74.2001	+0.049%	1,093	+38.137%
2025-11-05	74.190000	74.550000	74.150000	74.1637	+1.599%	972	+38.205%
2025-11-04	73.020000	73.670000	72.996700	72.9967	-1.003%	1,063	+40.414%
2025-11-03	74.420000	74.420000	72.810000	73.7364	-1.195%	3,645	+39.006%
2025-10-31	73.840000	74.628300	73.610000	74.6283	+2.095%	8,527	+37.344%
2025-10-30	73.000000	73.895000	72.940000	73.0971	-0.188%	2,636	+40.221%
2025-10-29	74.120000	74.130000	73.070000	73.2349	-0.716%	3,813	+39.958%
2025-10-28	74.130000	74.130000	73.762900	73.7629	-1.334%	2,405	+38.956%
2025-10-27	73.626500	74.760000	73.600000	74.7600	+3.054%	1,581	+37.102%
2025-10-24	73.000000	73.000000	72.400000	72.5445	+0.551%	2,555	+41.290%
2025-10-23	72.700000	72.700000	71.650000	72.1473	+0.154%	1,167	+42.067%
2025-10-22	73.740000	73.740000	71.710000	72.0363	-1.154%	1,094	+42.286%
2025-10-21	73.040000	73.270000	72.820000	72.8775	-0.695%	2,277	+40.644%
2025-10-20	72.670000	73.680000	72.670000	73.3873	+1.853%	3,150	+39.667%
2025-10-17	71.980000	72.230000	71.737700	72.0523	-0.118%	1,826	+42.255%
2025-10-16	72.968400	72.968400	71.890000	72.1377	-0.936%	2,629	+42.086%
2025-10-15	71.660000	72.966000	71.660000	72.8193	+2.548%	4,893	+40.756%
2025-10-14	70.303000	71.240000	70.303000	71.0103	+0.059%	835	+44.342%
2025-10-13	70.845000	71.150000	70.655200	70.9686	+0.236%	2,222	+44.427%
2025-10-10	72.040000	72.040000	70.270000	70.8016	-1.868%	11,784	+44.768%
2025-10-09	72.112400	72.690000	72.112400	72.1494	-0.015%	5,538	+42.063%
2025-10-08	72.030000	72.607600	71.950000	72.1603	+0.746%	8,278	+42.042%
2025-10-07	71.600000	72.450000	71.140000	71.6262	-0.001%	7,145	+43.101%
2025-10-06	72.150000	72.150000	71.610000	71.6270	-0.392%	2,501	+43.099%
2025-10-03	71.710000	72.240000	71.550000	71.9086	+0.762%	4,897	+42.539%
2025-10-02	71.140000	71.365000	70.770000	71.3650	+0.542%	3,239	+43.625%
2025-10-01	70.300000	71.530000	70.300000	70.9801	+1.442%	37,987	+44.404%
2025-09-30	69.500000	70.100000	69.500000	69.9714	+0.925%	1,120	+46.485%
2025-09-29	68.690000	69.580000	68.690000	69.3301	+0.743%	1,875	+47.840%
2025-09-26	68.046000	68.819100	68.046000	68.8191	+1.019%	1,199	+48.938%
2025-09-25	68.410000	68.410000	68.050000	68.1252	-1.743%	915	+50.455%
2025-09-24	69.710000	69.710000	68.430000	69.3336	-0.669%	7,580	+47.833%
2025-09-23	70.399900	70.690000	69.800700	69.8007	-0.840%	2,190	+46.844%
2025-09-22	68.940000	70.618100	68.940000	70.3917	+1.069%	1,787	+45.611%
2025-09-19	70.420000	70.420000	69.647300	69.6473	-1.060%	1,651	+47.167%
2025-09-18	69.640000	70.393500	69.615400	70.3935	+2.302%	1,450	+45.607%
2025-09-17	69.580000	69.600000	68.809400	68.8094	-0.227%	998	+48.959%
2025-09-16	69.190000	69.190000	68.770000	68.9658	+0.078%	963	+48.621%
2025-09-15	69.200000	69.200000	68.600000	68.9121	-0.369%	1,985	+48.737%
2025-09-12	70.265000	70.265000	69.167200	69.1672	-1.695%	1,895	+48.188%
2025-09-11	69.940000	70.359800	69.910000	70.3598	+1.103%	2,222	+45.677%
2025-09-10	70.200000	70.200000	69.360000	69.5925	-0.908%	1,392	+47.283%
2025-09-09	70.210000	70.280000	69.485000	70.2304	+0.387%	1,662	+45.945%
2025-09-08	70.610000	70.610000	69.859900	69.9600	-0.495%	5,050	+46.509%
2025-09-05	70.063567	70.590000	69.660000	70.3082	+1.475%	5,719	+45.784%
2025-09-04	69.249900	69.286100	68.540000	69.2861	-0.049%	1,420	+47.934%
2025-09-03	69.160000	69.320000	69.160000	69.3200	+0.624%	1,673	+47.862%
2025-09-02	68.160000	69.210000	68.160000	68.8900	+2.326%	1,209	+48.785%
2025-08-29	68.210000	68.210000	67.060000	67.3243	-0.658%	1,921	+52.245%
2025-08-28	67.824600	67.824600	67.490000	67.7699	+0.093%	9,843	+51.244%
2025-08-27	67.620000	67.740000	67.620000	67.7066	+0.217%	395	+51.385%
2025-08-26	66.980000	67.560000	66.880000	67.5600	+1.383%	2,437	+51.714%
2025-08-25	68.210000	68.210000	66.550000	66.6385	-2.147%	2,001	+53.812%
2025-08-22	68.120000	68.358200	68.070000	68.1009	+1.084%	1,884	+50.509%
2025-08-21	67.340000	67.370800	67.200000	67.3708	+0.759%	987	+52.140%
2025-08-20	66.863000	66.863000	66.863000	66.8630	+0.353%	351	+53.295%
2025-08-19	67.335000	67.335000	66.627900	66.6279	-0.982%	1,256	+53.836%
2025-08-18	67.670000	67.670000	67.210000	67.2888	-0.304%	2,183	+52.325%
2025-08-15	67.465000	67.494300	67.280000	67.4943	+1.234%	1,285	+51.861%
2025-08-14	66.220000	66.671400	66.220000	66.6714	+0.370%	394	+53.736%
2025-08-13	65.680000	66.425700	65.680000	66.4257	+3.179%	1,278	+54.304%
2025-08-12	63.700000	64.387000	63.700000	64.3791	+1.997%	917	+59.210%
2025-08-11	63.030000	63.500000	62.990000	63.1188	+0.221%	1,587	+62.389%
2025-08-08	62.930000	62.979800	62.930000	62.9798	-0.618%	343	+62.747%
2025-08-07	62.920000	63.371500	62.920000	63.3715	+0.653%	267	+61.741%
2025-08-06	63.130000	63.130000	62.620000	62.9604	-0.591%	909	+62.797%
2025-08-05	63.340000	63.500000	63.100000	63.3346	+0.070%	1,196	+61.835%
2025-08-04	62.000000	63.320000	61.660000	63.2905	+2.035%	1,886	+61.948%
2025-08-01	60.910000	62.028100	60.910000	62.0281	+0.810%	2,139	+65.244%
2025-07-31	62.470000	62.470000	61.390100	61.5300	-0.302%	2,300	+66.582%
2025-07-30	62.620000	62.620000	61.716600	61.7166	-0.129%	996	+66.078%
2025-07-29	62.120000	62.150000	61.610000	61.7965	-0.130%	1,676	+65.863%
2025-07-28	62.140000	62.250000	61.876900	61.8769	-1.300%	650	+65.648%
2025-07-25	62.500000	62.720000	62.500000	62.6919	-0.818%	2,682	+63.494%
2025-07-24	63.860000	63.860000	62.670000	63.2092	-1.230%	1,959	+62.156%
2025-07-23	62.850000	64.154515	62.850000	63.9965	+2.448%	938	+60.162%
2025-07-22	61.770000	62.467400	61.770000	62.4674	+1.513%	867	+64.082%
2025-07-21	61.980000	61.980000	61.536500	61.5365	-0.125%	1,000	+66.564%
2025-07-18	61.613500	61.613500	61.613500	61.6135	-1.672%	196	+66.356%
2025-07-17	63.060000	63.060000	62.660900	62.6609	+0.724%	2,979	+63.575%
2025-07-16	61.920000	62.210700	61.910000	62.2107	+1.977%	5,951	+64.759%
2025-07-15	60.980000	61.004800	60.980000	61.0048	-2.183%	340	+68.016%
2025-07-14	62.020000	62.420000	62.020000	62.3661	+1.805%	4,020	+64.349%
2025-07-11	61.650000	61.731000	60.800000	61.2604	-2.040%	1,695	+67.315%
2025-07-10	61.950000	62.535900	61.950000	62.5359	+0.195%	1,657	+63.902%
2025-07-09	62.170000	62.413900	62.150000	62.4139	+4.371%	1,190	+64.223%
2025-07-08	59.900000	60.000000	59.710000	59.8000	+1.285%	6,897	+71.401%
2025-07-07	59.410000	59.410000	58.970000	59.0413	-1.158%	1,166	+73.604%
2025-07-03	59.560000	59.733100	59.300000	59.7331	+0.515%	1,488	+71.593%
2025-07-02	58.520000	59.447500	58.520000	59.4271	+1.831%	3,784	+72.477%
2025-07-01	58.270000	59.250000	58.210000	58.3586	+0.224%	1,344	+75.634%
2025-06-30	58.680000	58.680000	58.040000	58.2284	-0.392%	4,202	+76.027%
2025-06-27	58.800000	59.070000	58.240000	58.4578	-0.275%	2,093	+75.336%
2025-06-26	58.730000	58.730000	58.240000	58.6188	+0.108%	13,664	+74.855%
2025-06-25	58.320000	58.580000	58.310000	58.5554	-1.278%	1,844	+75.044%
2025-06-24	59.000000	59.380000	59.000000	59.3133	+2.306%	2,642	+72.807%
2025-06-23	58.480000	58.480000	57.610000	57.9763	-0.384%	2,099	+76.793%
2025-06-20	58.700000	58.700000	58.140000	58.2000	-0.551%	4,243	+76.113%
2025-06-18	58.190000	58.850000	58.190000	58.5223	+0.703%	1,462	+75.143%
2025-06-17	58.850000	58.850000	58.113500	58.1135	-2.332%	1,474	+76.375%
2025-06-16	59.670000	60.300000	58.660000	59.5008	-0.825%	6,595	+72.263%
2025-06-13	60.360000	60.360000	59.950000	59.9959	-0.921%	1,318	+70.841%
2025-06-12	60.460000	60.553300	60.460000	60.5533	+0.200%	429	+69.269%
2025-06-11	61.130000	61.280000	60.432400	60.4324	-0.657%	1,514	+69.607%
2025-06-10	61.050000	61.175000	60.831900	60.8319	+0.597%	1,934	+68.494%
2025-06-09	61.290000	61.290000	60.330000	60.4710	+0.016%	17,889	+69.499%
2025-06-06	59.530000	60.640000	59.400000	60.4613	+2.966%	5,922	+69.526%
2025-06-05	58.140000	58.800000	58.020000	58.7198	+0.337%	6,934	+74.554%
2025-06-04	58.610000	59.090000	58.522400	58.5224	+0.381%	1,362	+75.143%
2025-06-03	57.870000	58.700000	57.870000	58.3000	+1.391%	11,600	+75.811%
2025-06-02	57.520000	57.760000	57.420000	57.5000	+2.494%	1,716	+78.257%
2025-05-30	56.060000	56.240000	55.530000	56.1008	-0.746%	1,157	+82.703%
2025-05-29	56.410000	56.522700	56.321000	56.5227	+2.332%	816	+81.339%
2025-05-28	55.860000	55.860000	55.234700	55.2347	-0.932%	2,736	+85.568%
2025-05-27	56.220000	56.220000	55.754300	55.7543	+0.363%	810	+83.838%
2025-05-23	54.990000	55.552900	54.990000	55.5529	-0.142%	1,231	+84.505%
2025-05-22	55.480000	55.632000	55.480000	55.6320	-0.118%	1,907	+84.243%
2025-05-21	56.740000	56.740000	55.697900	55.6979	-2.503%	1,365	+84.025%
2025-05-20	56.220000	57.140000	56.220000	57.1276	+1.535%	1,645	+79.419%
2025-05-19	55.010000	56.264100	55.010000	56.2641	+1.685%	2,914	+82.173%
2025-05-16	55.012800	55.331700	55.012800	55.3317	+2.293%	1,574	+85.242%
2025-05-15	53.220000	54.260000	53.118000	54.0913	+1.635%	1,060	+89.490%
2025-05-14	54.090000	54.090000	53.221100	53.2211	-1.434%	304	+92.589%
2025-05-13	54.029900	54.150000	53.940000	53.9956	-2.594%	8,235	+89.826%
2025-05-12	55.300000	55.680000	54.860000	55.4337	+2.999%	2,684	+84.902%
2025-05-09	54.919900	54.919900	53.819500	53.8195	-2.164%	733	+90.447%
2025-05-08	53.880000	55.666166	53.880000	55.0100	-0.063%	3,130	+86.326%
2025-05-07	55.044500	55.044500	55.044500	55.0445	-0.072%	132	+86.209%
2025-05-06	54.970000	55.210000	54.970000	55.0843	-4.752%	1,445	+86.074%
2025-05-05	57.670000	58.050000	57.670000	57.8327	-0.599%	2,280	+77.232%
2025-05-02	58.630000	58.995000	58.181100	58.1811	-0.713%	3,752	+76.170%
2025-05-01	58.860000	58.965600	58.400000	58.5990	-0.494%	9,242	+74.914%
2025-04-30	57.970000	58.890000	57.970000	58.8900	+1.671%	583	+74.050%
2025-04-29	57.650000	57.950000	57.650000	57.9220	+0.716%	553	+76.958%
2025-04-28	57.510500	57.510500	57.510500	57.5105	+1.232%	363	+78.224%
2025-04-25	56.490000	56.810400	56.490000	56.8104	-0.179%	829	+80.421%
2025-04-24	55.940000	56.912400	55.940000	56.9124	+1.684%	697	+80.097%
2025-04-23	56.700000	56.700000	55.970000	55.9700	+1.597%	1,172	+83.130%
2025-04-22	54.590000	55.090400	54.430000	55.0904	+2.877%	1,537	+86.054%
2025-04-21	54.650000	54.650000	53.520800	53.5500	-0.728%	1,793	+91.406%
2025-04-17	53.605000	53.942600	53.605000	53.9426	+0.782%	25,477	+90.013%
2025-04-16	53.530000	53.530000	53.330000	53.5243	-2.099%	1,022	+91.498%
2025-04-15	55.200000	55.200000	54.378900	54.6716	+0.118%	1,923	+87.479%
2025-04-14	54.070000	54.607400	53.830000	54.6074	+3.247%	1,140	+87.699%

.dark-mode .R6f3PX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R6f3PX{ color: #333333; background-color: white; border: 2px solid #333333; }BBPVirtus Biotech ETFstock NYSE ETF

BBP
Virtus Biotech ETF
stock NYSE ETF