BBC Historical Prices
Virtus Biotech Clinical Trials ETF · daily open, high, low, close & volume
Trading days
250
Period high
56.18
Period low
31.25
Period change
+40.19%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.52 | 45.52 | 44.81 | 45.21 | +0.73% | 46,080 |
| Nov 10, 2026 | 44.95 | 45.28 | 43.91 | 44.88 | -0.25% | 54,125 |
| Nov 9, 2026 | 43.23 | 45.39 | 43.23 | 44.99 | +4.58% | 8,036 |
| Nov 6, 2026 | 41.01 | 43.31 | 41.01 | 43.02 | +5.62% | 97,144 |
| Nov 5, 2026 | 43.43 | 43.43 | 40.70 | 40.73 | -6.63% | 78,882 |
| Nov 4, 2026 | 43.85 | 43.85 | 42.09 | 43.62 | +1.89% | 221,180 |
| Nov 3, 2026 | 42.14 | 43.20 | 42.14 | 42.81 | +2.47% | 60,886 |
| Nov 2, 2026 | 43.40 | 43.40 | 41.55 | 41.78 | -2.95% | 61,132 |
| Oct 30, 2026 | 43.70 | 43.70 | 42.38 | 43.05 | -1.94% | 10,762 |
| Oct 29, 2026 | 44.79 | 45.08 | 43.59 | 43.90 | -0.11% | 19,809 |
| Oct 28, 2026 | 43.00 | 43.96 | 42.66 | 43.95 | +2.51% | 12,849 |
| Oct 27, 2026 | 41.20 | 42.87 | 41.18 | 42.87 | +4.40% | 125,720 |
| Oct 26, 2026 | 41.16 | 41.55 | 41.06 | 41.06 | -0.38% | 6,046 |
| Oct 23, 2026 | 41.94 | 41.94 | 40.70 | 41.22 | -2.16% | 12,683 |
| Oct 22, 2026 | 42.64 | 42.96 | 41.74 | 42.13 | -0.67% | 30,882 |
| Oct 21, 2026 | 42.85 | 43.23 | 42.41 | 42.42 | -0.46% | 9,013 |
| Oct 20, 2026 | 40.71 | 42.95 | 40.71 | 42.61 | +4.39% | 36,228 |
| Oct 19, 2026 | 39.85 | 40.99 | 39.59 | 40.82 | +4.35% | 85,965 |
| Oct 16, 2026 | 40.30 | 40.30 | 39.05 | 39.12 | -4.96% | 85,449 |
| Oct 15, 2026 | 40.11 | 41.39 | 40.11 | 41.16 | +2.51% | 44,962 |
| Oct 14, 2026 | 40.39 | 41.23 | 39.84 | 40.15 | -1.20% | 86,465 |
| Oct 13, 2026 | 42.51 | 42.51 | 40.64 | 40.64 | -5.61% | 52,877 |
| Oct 12, 2026 | 44.01 | 44.04 | 42.96 | 43.06 | -2.46% | 10,299 |
| Oct 9, 2026 | 42.95 | 44.42 | 42.95 | 44.15 | +2.08% | 5,324 |
| Oct 8, 2026 | 42.57 | 43.32 | 42.00 | 43.24 | -0.10% | 14,623 |
| Oct 7, 2026 | 42.82 | 44.03 | 42.82 | 43.29 | +0.07% | 17,399 |
| Oct 6, 2026 | 44.10 | 44.35 | 42.83 | 43.26 | -3.04% | 27,884 |
| Oct 5, 2026 | 44.63 | 44.69 | 43.63 | 44.61 | +0.10% | 18,548 |
| Oct 2, 2026 | 45.50 | 45.50 | 44.26 | 44.56 | -0.98% | 9,007 |
| Oct 1, 2026 | 46.42 | 46.47 | 45.00 | 45.00 | -2.79% | 24,971 |
| Sep 30, 2026 | 46.29 | 47.00 | 46.20 | 46.29 | +0.96% | 20,214 |
| Sep 29, 2026 | 45.90 | 46.08 | 45.07 | 45.85 | -0.59% | 11,129 |
| Sep 28, 2026 | 45.03 | 46.47 | 44.84 | 46.13 | +2.17% | 22,999 |
| Sep 25, 2026 | 46.18 | 46.29 | 44.95 | 45.15 | -1.39% | 32,343 |
| Sep 24, 2026 | 46.37 | 46.37 | 44.91 | 45.78 | -1.86% | 56,869 |
| Sep 23, 2026 | 49.85 | 49.85 | 46.45 | 46.65 | -6.40% | 34,252 |
| Sep 22, 2026 | 48.93 | 49.96 | 48.93 | 49.84 | +2.37% | 12,069 |
| Sep 21, 2026 | 49.34 | 49.34 | 48.38 | 48.69 | +0.16% | 17,635 |
| Sep 18, 2026 | 49.12 | 49.12 | 48.33 | 48.61 | -1.30% | 9,299 |
| Sep 17, 2026 | 49.12 | 50.15 | 49.02 | 49.25 | +2.19% | 7,249 |
| Sep 16, 2026 | 48.89 | 48.97 | 47.65 | 48.19 | -0.72% | 14,662 |
| Sep 15, 2026 | 49.46 | 49.48 | 48.06 | 48.54 | -2.80% | 19,434 |
| Sep 14, 2026 | 49.43 | 50.40 | 49.43 | 49.94 | +1.12% | 10,447 |
| Sep 11, 2026 | 50.72 | 50.83 | 49.30 | 49.38 | -1.05% | 42,752 |
| Sep 10, 2026 | 50.85 | 50.89 | 49.91 | 49.91 | -3.11% | 13,251 |
| Sep 9, 2026 | 52.79 | 52.98 | 51.51 | 51.51 | -3.12% | 8,174 |
| Sep 8, 2026 | 53.50 | 53.73 | 52.44 | 53.17 | -1.01% | 8,597 |
| Sep 4, 2026 | 53.00 | 53.76 | 53.00 | 53.71 | +0.60% | 6,795 |
| Sep 3, 2026 | 53.91 | 53.91 | 53.00 | 53.39 | -0.73% | 9,858 |
| Sep 2, 2026 | 54.51 | 54.55 | 52.56 | 53.78 | +1.38% | 9,605 |
| Aug 31, 2026 | 52.90 | 53.28 | 52.06 | 53.05 | -0.46% | 32,466 |
| Aug 28, 2026 | 55.56 | 55.56 | 53.18 | 53.29 | -3.69% | 18,256 |
| Aug 27, 2026 | 55.56 | 55.83 | 54.92 | 55.34 | +0.34% | 20,513 |
| Aug 26, 2026 | 56.04 | 56.04 | 54.66 | 55.15 | -1.09% | 37,343 |
| Aug 25, 2026 | 54.66 | 55.96 | 54.66 | 55.76 | +3.01% | 27,919 |
| Aug 24, 2026 | 54.62 | 54.62 | 52.81 | 54.13 | -0.61% | 16,273 |
| Aug 21, 2026 | 54.42 | 54.86 | 54.37 | 54.46 | +1.10% | 10,328 |
| Aug 20, 2026 | 56.04 | 56.04 | 53.45 | 53.87 | -3.85% | 17,228 |
| Aug 19, 2026 | 54.83 | 56.18 | 54.80 | 56.02 | +4.12% | 49,058 |
| Aug 18, 2026 | 53.47 | 53.81 | 53.18 | 53.81 | +1.03% | 9,716 |
| Aug 17, 2026 | 52.60 | 53.28 | 52.51 | 53.26 | +0.74% | 8,509 |
| Aug 14, 2026 | 52.40 | 52.98 | 51.66 | 52.87 | +0.98% | 9,702 |
| Aug 13, 2026 | 53.69 | 53.69 | 52.30 | 52.35 | -1.32% | 21,983 |
| Aug 12, 2026 | 53.07 | 53.18 | 52.50 | 53.06 | +1.44% | 10,961 |
| Aug 11, 2026 | 52.26 | 52.69 | 51.85 | 52.30 | -0.03% | 10,852 |
| Aug 10, 2026 | 52.28 | 52.63 | 52.00 | 52.32 | -0.38% | 12,701 |
| Aug 7, 2026 | 52.82 | 52.94 | 51.94 | 52.52 | +0.91% | 19,699 |
| Aug 6, 2026 | 51.72 | 52.55 | 51.29 | 52.04 | +1.66% | 13,640 |
| Aug 5, 2026 | 51.59 | 51.80 | 50.74 | 51.19 | +0.24% | 6,420 |
| Aug 4, 2026 | 49.48 | 51.11 | 49.48 | 51.07 | +4.27% | 11,487 |
| Aug 3, 2026 | 48.91 | 49.15 | 47.95 | 48.98 | +0.50% | 19,501 |
| Jul 31, 2026 | 50.64 | 50.64 | 48.35 | 48.74 | -3.05% | 14,730 |
| Jul 30, 2026 | 48.63 | 50.27 | 48.27 | 50.27 | +3.79% | 13,784 |
| Jul 29, 2026 | 48.84 | 49.14 | 47.93 | 48.43 | -0.85% | 7,690 |
| Jul 28, 2026 | 49.50 | 49.50 | 47.84 | 48.85 | -1.79% | 17,314 |
| Jul 27, 2026 | 49.84 | 50.70 | 49.59 | 49.74 | +0.14% | 6,981 |
| Jul 24, 2026 | 50.58 | 50.58 | 49.41 | 49.67 | -1.27% | 14,272 |
| Jul 23, 2026 | 49.60 | 50.43 | 49.60 | 50.31 | -0.60% | 6,659 |
| Jul 22, 2026 | 51.01 | 51.24 | 50.32 | 50.61 | -1.62% | 12,139 |
| Jul 21, 2026 | 50.03 | 51.45 | 49.98 | 51.45 | +3.44% | 10,735 |
| Jul 20, 2026 | 51.54 | 51.74 | 49.74 | 49.74 | -2.42% | 9,757 |
| Jul 17, 2026 | 49.10 | 51.41 | 49.10 | 50.97 | +2.12% | 81,795 |
| Jul 16, 2026 | 51.57 | 51.57 | 49.55 | 49.91 | -3.75% | 41,454 |
| Jul 15, 2026 | 51.35 | 51.87 | 50.82 | 51.85 | +0.54% | 14,905 |
| Jul 14, 2026 | 51.34 | 52.10 | 50.63 | 51.57 | +0.45% | 16,044 |
| Jul 13, 2026 | 52.56 | 52.56 | 50.83 | 51.34 | -3.43% | 68,928 |
| Jul 10, 2026 | 53.41 | 53.41 | 51.80 | 53.16 | -3.11% | 40,919 |
| Jul 9, 2026 | 54.61 | 54.95 | 54.17 | 54.87 | +1.76% | 32,605 |
| Jul 8, 2026 | 54.01 | 54.63 | 52.41 | 53.92 | -0.51% | 64,731 |
| Jul 7, 2026 | 53.23 | 54.42 | 52.49 | 54.20 | +2.65% | 46,595 |
| Jul 6, 2026 | 53.08 | 53.85 | 52.39 | 52.80 | +0.01% | 51,144 |
| Jul 2, 2026 | 52.08 | 53.16 | 51.64 | 52.79 | +2.41% | 13,901 |
| Jul 1, 2026 | 52.90 | 52.95 | 51.30 | 51.55 | -2.16% | 16,729 |
| Jun 30, 2026 | 52.55 | 53.52 | 52.50 | 52.69 | +0.26% | 36,133 |
| Jun 29, 2026 | 51.59 | 52.55 | 51.23 | 52.55 | +2.92% | 25,006 |
| Jun 26, 2026 | 50.60 | 51.10 | 49.70 | 51.06 | +2.86% | 19,423 |
| Jun 25, 2026 | 49.78 | 50.65 | 48.98 | 49.64 | +0.98% | 28,071 |
| Jun 24, 2026 | 48.97 | 49.89 | 48.91 | 49.16 | +1.38% | 46,415 |
| Jun 23, 2026 | 47.22 | 49.16 | 47.22 | 48.49 | +1.59% | 37,943 |
| Jun 22, 2026 | 46.55 | 48.00 | 46.55 | 47.73 | +4.97% | 61,351 |
| Jun 18, 2026 | 45.95 | 46.22 | 44.67 | 45.47 | +1.43% | 22,618 |
| Jun 17, 2026 | 43.36 | 45.52 | 43.36 | 44.83 | +4.21% | 27,053 |
| Jun 16, 2026 | 43.63 | 43.66 | 42.52 | 43.02 | -1.41% | 3,203 |
| Jun 15, 2026 | 43.91 | 43.91 | 43.34 | 43.63 | +1.40% | 5,285 |
| Jun 12, 2026 | 42.36 | 43.38 | 42.29 | 43.03 | +1.92% | 6,559 |
| Jun 11, 2026 | 40.75 | 42.44 | 40.75 | 42.22 | +3.81% | 6,027 |
| Jun 10, 2026 | 41.18 | 42.18 | 40.67 | 40.67 | -1.79% | 9,673 |
| Jun 9, 2026 | 41.75 | 42.03 | 40.03 | 41.41 | +1.25% | 53,037 |
| Jun 8, 2026 | 41.70 | 41.90 | 40.72 | 40.90 | +0.59% | 9,962 |
| Jun 5, 2026 | 42.77 | 42.77 | 40.55 | 40.66 | -5.35% | 20,309 |
| Jun 4, 2026 | 42.77 | 43.38 | 42.67 | 42.96 | +2.55% | 13,330 |
| Jun 3, 2026 | 41.59 | 41.89 | 41.46 | 41.89 | +0.43% | 9,003 |
| Jun 2, 2026 | 43.15 | 43.15 | 41.71 | 41.71 | -4.90% | 21,135 |
| Jun 1, 2026 | 44.34 | 44.64 | 43.16 | 43.86 | -1.59% | 14,828 |
| May 29, 2026 | 43.72 | 44.57 | 43.72 | 44.57 | +1.98% | 9,731 |
| May 28, 2026 | 43.57 | 43.78 | 43.37 | 43.70 | +0.32% | 3,025 |
| May 27, 2026 | 43.46 | 44.45 | 43.37 | 43.56 | +0.44% | 6,059 |
| May 26, 2026 | 43.34 | 43.37 | 42.86 | 43.37 | +1.55% | 6,245 |
| May 22, 2026 | 43.52 | 43.96 | 42.71 | 42.71 | -1.45% | 68,066 |
| May 21, 2026 | 42.15 | 43.39 | 42.09 | 43.34 | +2.04% | 43,740 |
| May 20, 2026 | 41.11 | 42.49 | 40.94 | 42.47 | +4.75% | 51,823 |
| May 19, 2026 | 40.46 | 41.09 | 40.08 | 40.54 | -1.53% | 39,669 |
| May 18, 2026 | 42.69 | 42.98 | 40.62 | 41.17 | -3.00% | 97,689 |
| May 15, 2026 | 43.59 | 43.59 | 42.21 | 42.44 | -3.73% | 13,357 |
| May 14, 2026 | 45.04 | 45.25 | 43.84 | 44.08 | -1.95% | 17,971 |
| May 13, 2026 | 44.17 | 45.00 | 44.06 | 44.96 | +0.94% | 6,903 |
| May 12, 2026 | 44.35 | 44.55 | 43.76 | 44.54 | -0.32% | 15,024 |
| May 11, 2026 | 44.89 | 46.10 | 44.52 | 44.68 | +0.16% | 9,972 |
| May 8, 2026 | 44.33 | 44.72 | 44.31 | 44.61 | +0.89% | 10,889 |
| May 7, 2026 | 46.04 | 46.04 | 43.60 | 44.22 | -3.91% | 20,977 |
| May 6, 2026 | 45.41 | 46.02 | 44.74 | 46.02 | +2.46% | 71,163 |
| May 5, 2026 | 45.48 | 45.56 | 44.22 | 44.92 | +0.23% | 17,332 |
| May 4, 2026 | 43.57 | 45.07 | 43.57 | 44.81 | +2.28% | 102,637 |
| May 1, 2026 | 44.11 | 44.11 | 43.20 | 43.82 | -0.20% | 10,252 |
| Apr 30, 2026 | 43.12 | 43.93 | 42.89 | 43.90 | +2.55% | 9,410 |
| Apr 29, 2026 | 43.78 | 43.78 | 42.60 | 42.81 | -2.92% | 22,373 |
| Apr 28, 2026 | 45.03 | 45.85 | 44.01 | 44.10 | -3.26% | 15,009 |
| Apr 27, 2026 | 45.85 | 46.91 | 45.46 | 45.58 | -0.80% | 12,277 |
| Apr 24, 2026 | 46.72 | 46.72 | 45.14 | 45.95 | -0.74% | 21,716 |
| Apr 23, 2026 | 47.40 | 47.63 | 45.94 | 46.29 | -2.24% | 66,286 |
| Apr 22, 2026 | 47.90 | 48.10 | 47.23 | 47.35 | +0.56% | 8,531 |
| Apr 21, 2026 | 48.18 | 48.18 | 47.00 | 47.09 | -1.38% | 28,918 |
| Apr 20, 2026 | 47.64 | 48.08 | 47.40 | 47.75 | +0.70% | 23,370 |
| Apr 17, 2026 | 47.00 | 47.81 | 46.84 | 47.42 | +2.23% | 28,138 |
| Apr 16, 2026 | 46.10 | 46.39 | 45.64 | 46.38 | +0.88% | 13,320 |
| Apr 15, 2026 | 45.52 | 46.04 | 45.02 | 45.98 | +1.29% | 14,094 |
| Apr 14, 2026 | 44.81 | 45.87 | 44.81 | 45.39 | +2.12% | 19,145 |
| Apr 13, 2026 | 44.13 | 45.09 | 43.79 | 44.45 | +2.42% | 20,220 |
| Apr 10, 2026 | 44.76 | 44.76 | 43.23 | 43.40 | -2.38% | 17,179 |
| Apr 9, 2026 | 43.40 | 44.46 | 43.40 | 44.46 | +2.37% | 30,141 |
| Apr 8, 2026 | 44.00 | 44.00 | 43.19 | 43.43 | +0.86% | 14,593 |
| Apr 7, 2026 | 42.19 | 43.06 | 41.81 | 43.06 | +0.65% | 4,883 |
| Apr 6, 2026 | 43.12 | 43.45 | 42.70 | 42.78 | -0.13% | 8,053 |
| Apr 2, 2026 | 41.15 | 43.09 | 40.89 | 42.84 | +0.98% | 11,976 |
| Apr 1, 2026 | 42.05 | 42.86 | 42.05 | 42.42 | +1.91% | 12,595 |
| Mar 31, 2026 | 39.80 | 41.73 | 39.80 | 41.62 | +7.67% | 26,736 |
| Mar 30, 2026 | 39.91 | 39.91 | 38.63 | 38.66 | -2.30% | 18,998 |
| Mar 27, 2026 | 40.89 | 41.15 | 39.46 | 39.57 | -3.92% | 30,040 |
| Mar 26, 2026 | 40.74 | 41.58 | 40.74 | 41.18 | +0.50% | 13,666 |
| Mar 25, 2026 | 39.54 | 41.26 | 39.54 | 40.98 | +4.02% | 6,451 |
| Mar 24, 2026 | 39.50 | 39.56 | 38.84 | 39.39 | -1.20% | 8,776 |
| Mar 23, 2026 | 40.35 | 40.41 | 39.76 | 39.87 | +0.68% | 34,688 |
| Mar 20, 2026 | 40.26 | 40.75 | 39.46 | 39.60 | -2.05% | 15,147 |
| Mar 19, 2026 | 39.38 | 40.62 | 39.20 | 40.43 | +1.35% | 17,024 |
| Mar 18, 2026 | 40.83 | 40.83 | 39.89 | 39.89 | -2.99% | 11,674 |
| Mar 17, 2026 | 41.56 | 41.59 | 40.88 | 41.12 | -0.89% | 9,475 |
| Mar 16, 2026 | 41.52 | 41.88 | 41.39 | 41.49 | +2.07% | 19,782 |
| Mar 13, 2026 | 41.88 | 42.21 | 40.50 | 40.65 | -1.81% | 13,010 |
| Mar 12, 2026 | 42.73 | 42.73 | 40.87 | 41.40 | -3.63% | 13,403 |
| Mar 11, 2026 | 43.50 | 43.50 | 42.50 | 42.96 | -0.92% | 27,806 |
| Mar 10, 2026 | 43.15 | 43.98 | 42.84 | 43.36 | +1.74% | 25,757 |
| Mar 9, 2026 | 41.46 | 42.66 | 41.46 | 42.62 | +2.87% | 31,037 |
| Mar 6, 2026 | 40.59 | 41.61 | 40.59 | 41.43 | +0.22% | 18,487 |
| Mar 5, 2026 | 41.57 | 42.13 | 40.98 | 41.34 | -2.82% | 14,158 |
| Mar 4, 2026 | 41.56 | 42.77 | 41.29 | 42.54 | +3.15% | 25,530 |
| Mar 3, 2026 | 41.13 | 41.91 | 40.45 | 41.24 | -2.35% | 15,089 |
| Mar 2, 2026 | 41.41 | 42.48 | 41.21 | 42.23 | -0.56% | 17,982 |
| Feb 27, 2026 | 42.38 | 42.51 | 42.09 | 42.47 | -0.57% | 5,286 |
| Feb 26, 2026 | 42.58 | 42.71 | 41.69 | 42.71 | -0.10% | 8,817 |
| Feb 25, 2026 | 42.90 | 43.50 | 42.75 | 42.75 | +0.26% | 13,354 |
| Feb 24, 2026 | 41.89 | 42.67 | 41.88 | 42.64 | +3.06% | 56,661 |
| Feb 23, 2026 | 40.96 | 41.87 | 40.73 | 41.38 | +1.36% | 21,046 |
| Feb 20, 2026 | 41.33 | 41.33 | 40.29 | 40.82 | -1.47% | 21,919 |
| Feb 19, 2026 | 41.09 | 41.44 | 40.25 | 41.43 | +0.93% | 12,064 |
| Feb 18, 2026 | 40.71 | 41.38 | 40.68 | 41.05 | +1.34% | 10,631 |
| Feb 17, 2026 | 39.83 | 40.80 | 39.56 | 40.51 | +1.59% | 22,168 |
| Feb 13, 2026 | 40.45 | 41.35 | 39.87 | 39.87 | -1.06% | 13,946 |
| Feb 12, 2026 | 40.98 | 40.98 | 39.62 | 40.30 | -0.74% | 19,013 |
| Feb 11, 2026 | 41.15 | 41.15 | 39.47 | 40.60 | -0.95% | 45,476 |
| Feb 10, 2026 | 41.13 | 41.54 | 40.72 | 40.99 | +0.10% | 16,577 |
| Feb 9, 2026 | 40.81 | 41.24 | 40.04 | 40.95 | +0.20% | 30,599 |
| Feb 6, 2026 | 39.79 | 40.99 | 39.78 | 40.87 | +5.12% | 23,307 |
| Feb 5, 2026 | 40.85 | 41.34 | 38.83 | 38.88 | -5.11% | 21,050 |
| Feb 4, 2026 | 42.43 | 42.43 | 40.27 | 40.97 | -2.91% | 33,786 |
| Feb 3, 2026 | 42.33 | 42.90 | 41.39 | 42.20 | +0.67% | 21,958 |
| Feb 2, 2026 | 40.58 | 42.22 | 40.58 | 41.92 | +2.63% | 20,420 |
| Jan 30, 2026 | 41.29 | 41.69 | 40.42 | 40.84 | -1.59% | 22,001 |
| Jan 29, 2026 | 41.46 | 41.88 | 41.11 | 41.50 | +0.12% | 18,898 |
| Jan 28, 2026 | 42.93 | 42.94 | 41.45 | 41.45 | -3.15% | 15,479 |
| Jan 27, 2026 | 42.01 | 42.88 | 42.01 | 42.80 | +1.66% | 14,789 |
| Jan 26, 2026 | 42.34 | 42.38 | 41.52 | 42.10 | -1.57% | 34,165 |
| Jan 23, 2026 | 44.08 | 44.08 | 42.71 | 42.77 | -2.57% | 21,212 |
| Jan 22, 2026 | 42.77 | 44.10 | 42.77 | 43.90 | +3.61% | 28,663 |
| Jan 21, 2026 | 41.63 | 42.37 | 41.31 | 42.37 | +1.88% | 18,011 |
| Jan 20, 2026 | 40.10 | 41.61 | 39.73 | 41.59 | +2.49% | 21,047 |
| Jan 16, 2026 | 40.53 | 41.04 | 40.05 | 40.58 | +0.55% | 14,287 |
| Jan 15, 2026 | 41.61 | 41.61 | 40.36 | 40.36 | -2.72% | 20,296 |
| Jan 14, 2026 | 39.81 | 41.49 | 39.81 | 41.49 | +4.19% | 14,232 |
| Jan 13, 2026 | 39.06 | 39.91 | 38.83 | 39.82 | +1.15% | 9,948 |
| Jan 12, 2026 | 39.48 | 39.48 | 38.40 | 39.37 | -0.47% | 18,710 |
| Jan 9, 2026 | 39.64 | 40.02 | 39.44 | 39.55 | +1.29% | 12,756 |
| Jan 8, 2026 | 39.19 | 39.44 | 38.67 | 39.05 | -1.16% | 17,053 |
| Jan 7, 2026 | 37.39 | 40.07 | 37.39 | 39.51 | +6.21% | 30,986 |
| Jan 6, 2026 | 37.12 | 37.38 | 36.56 | 37.20 | +1.20% | 43,944 |
| Jan 5, 2026 | 37.81 | 38.29 | 36.22 | 36.76 | -2.31% | 89,019 |
| Jan 2, 2026 | 39.13 | 39.13 | 37.30 | 37.63 | -2.41% | 92,985 |
| Dec 31, 2025 | 38.19 | 38.68 | 38.08 | 38.56 | +1.15% | 16,916 |
| Dec 30, 2025 | 38.83 | 38.89 | 37.97 | 38.12 | -1.83% | 19,652 |
| Dec 29, 2025 | 39.45 | 39.45 | 38.82 | 38.83 | -1.85% | 16,141 |
| Dec 26, 2025 | 40.19 | 40.19 | 39.27 | 39.56 | -1.88% | 55,192 |
| Dec 24, 2025 | 39.55 | 40.32 | 39.55 | 40.32 | +2.05% | 20,404 |
| Dec 23, 2025 | 40.04 | 40.10 | 39.33 | 39.51 | -1.67% | 32,171 |
| Dec 22, 2025 | 39.21 | 40.30 | 39.10 | 40.18 | +1.80% | 17,813 |
| Dec 19, 2025 | 38.60 | 40.10 | 38.60 | 39.47 | +2.34% | 48,684 |
| Dec 18, 2025 | 39.09 | 39.67 | 38.44 | 38.57 | -0.03% | 12,234 |
| Dec 17, 2025 | 39.70 | 40.25 | 38.54 | 38.58 | -2.82% | 27,246 |
| Dec 16, 2025 | 39.65 | 40.01 | 39.15 | 39.70 | -0.25% | 21,365 |
| Dec 15, 2025 | 40.25 | 40.65 | 39.79 | 39.80 | -0.38% | 13,881 |
| Dec 12, 2025 | 40.01 | 40.62 | 39.72 | 39.95 | -0.25% | 20,358 |
| Dec 11, 2025 | 39.88 | 40.51 | 39.64 | 40.05 | +0.60% | 48,268 |
| Dec 10, 2025 | 39.22 | 39.98 | 39.22 | 39.81 | +1.17% | 26,366 |
| Dec 9, 2025 | 40.36 | 40.44 | 39.28 | 39.35 | -2.33% | 29,081 |
| Dec 8, 2025 | 39.33 | 40.82 | 39.20 | 40.29 | +4.67% | 67,709 |
| Dec 5, 2025 | 38.62 | 38.71 | 38.26 | 38.49 | +0.80% | 24,001 |
| Dec 4, 2025 | 37.23 | 38.39 | 36.97 | 38.19 | +2.28% | 48,483 |
| Dec 3, 2025 | 35.58 | 37.40 | 35.58 | 37.34 | +5.75% | 26,380 |
| Dec 2, 2025 | 36.62 | 36.62 | 35.14 | 35.31 | -3.50% | 73,992 |
| Dec 1, 2025 | 37.62 | 37.62 | 36.30 | 36.59 | -3.28% | 40,913 |
| Nov 28, 2025 | 37.81 | 37.83 | 37.58 | 37.83 | +0.84% | 10,508 |
| Nov 26, 2025 | 36.49 | 37.67 | 36.49 | 37.51 | +2.22% | 23,926 |
| Nov 25, 2025 | 36.47 | 36.70 | 36.01 | 36.70 | +1.30% | 35,778 |
| Nov 24, 2025 | 34.94 | 36.24 | 34.94 | 36.23 | +4.98% | 24,563 |
| Nov 21, 2025 | 33.55 | 34.96 | 33.20 | 34.51 | +2.53% | 28,298 |
| Nov 20, 2025 | 34.54 | 35.40 | 33.59 | 33.66 | -0.38% | 28,211 |
| Nov 19, 2025 | 34.00 | 34.45 | 33.76 | 33.79 | +0.12% | 45,690 |
| Nov 18, 2025 | 33.76 | 33.98 | 33.17 | 33.75 | +2.65% | 23,141 |
| Nov 17, 2025 | 32.53 | 33.44 | 32.16 | 32.88 | +1.66% | 11,750 |
| Nov 14, 2025 | 31.25 | 32.93 | 31.25 | 32.34 | +2.79% | 32,454 |
| Nov 13, 2025 | 32.00 | 32.28 | 31.46 | 31.46 | -2.43% | 14,759 |
| Nov 12, 2025 | 32.10 | 32.48 | 32.02 | 32.25 | +0.78% | 17,851 |
Daily open, high, low, close and volume for Virtus Biotech Clinical Trials ETF (BBC). Showing 250 trading days. Unadjusted prices.