MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBC — Virtus Biotech Clinical Trials ETF
NYSE ArcaVirtus Biotech Clinical Trials ETF
$44.56
-0.44(-0.98%)
- O
- 45.50
- H
- 45.50
- L
- 44.26
- V
- 9K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.56
Period Return+149.08%
Period High$56.18
Period Low$16.76
Avg Daily Volume27.8K
Total Trading Days365
BBC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.50 | $45.50 | $44.26 | $44.56 | $-0.44 | -0.98% | 9,002 | $44.70 | $44.26 $45.50 |
| Oct 1, 2026 | $46.42 | $46.47 | $45.00 | $45.00 | $-1.29 | -2.79% | 24,971 | $45.54 | $45.00 $46.47 |
| Sep 30, 2026 | $46.29 | $47.00 | $46.20 | $46.29 | +$0.44 | +0.96% | 20,214 | $46.53 | $46.20 $47.00 |
| Sep 29, 2026 | $45.90 | $46.08 | $45.07 | $45.86 | $-0.27 | -0.59% | 11,129 | $45.62 | $45.07 $46.08 |
| Sep 28, 2026 | $45.03 | $46.47 | $44.85 | $46.13 | +$0.98 | +2.17% | 22,999 | $45.72 | $44.85 $46.47 |
| Sep 25, 2026 | $46.18 | $46.29 | $44.95 | $45.15 | $-0.63 | -1.39% | 32,343 | $45.58 | $44.95 $46.29 |
| Sep 24, 2026 | $46.37 | $46.37 | $44.91 | $45.78 | $-0.87 | -1.86% | 56,869 | $45.57 | $44.91 $46.37 |
| Sep 23, 2026 | $49.85 | $49.85 | $46.45 | $46.65 | $-3.19 | -6.40% | 34,252 | $47.23 | $46.45 $49.85 |
| Sep 22, 2026 | $48.93 | $49.96 | $48.93 | $49.84 | +$1.15 | +2.37% | 12,069 | $49.60 | $48.93 $49.96 |
| Sep 21, 2026 | $49.34 | $49.34 | $48.38 | $48.69 | +$0.08 | +0.16% | 17,635 | $48.74 | $48.38 $49.34 |
| Sep 18, 2026 | $49.12 | $49.12 | $48.33 | $48.61 | $-0.64 | -1.30% | 9,299 | $48.57 | $48.33 $49.12 |
| Sep 17, 2026 | $49.12 | $50.15 | $49.02 | $49.25 | +$1.06 | +2.19% | 7,249 | $49.37 | $49.02 $50.15 |
| Sep 16, 2026 | $48.89 | $48.97 | $47.65 | $48.19 | $-0.35 | -0.72% | 14,662 | $48.46 | $47.65 $48.97 |
| Sep 15, 2026 | $49.46 | $49.48 | $48.06 | $48.54 | $-1.40 | -2.80% | 19,434 | $48.43 | $48.06 $49.48 |
| Sep 14, 2026 | $49.43 | $50.40 | $49.43 | $49.94 | +$0.56 | +1.12% | 10,447 | $49.81 | $49.43 $50.40 |
| Sep 11, 2026 | $50.72 | $50.83 | $49.30 | $49.38 | $-0.53 | -1.05% | 42,752 | $49.56 | $49.30 $50.83 |
| Sep 10, 2026 | $50.85 | $50.89 | $49.91 | $49.91 | $-1.60 | -3.11% | 13,251 | $50.38 | $49.91 $50.89 |
| Sep 9, 2026 | $52.79 | $52.98 | $51.51 | $51.51 | $-1.66 | -3.12% | 8,174 | $51.97 | $51.51 $52.98 |
| Sep 8, 2026 | $53.50 | $53.73 | $52.44 | $53.17 | $-0.54 | -1.01% | 8,598 | $53.28 | $52.44 $53.73 |
| Sep 4, 2026 | $53.00 | $53.76 | $53.00 | $53.71 | +$0.32 | +0.60% | 6,795 | $53.71 | $53.00 $53.76 |
| Sep 3, 2026 | $53.91 | $53.91 | $53.00 | $53.39 | $-0.39 | -0.73% | 9,858 | $53.37 | $53.00 $53.91 |
| Sep 2, 2026 | $54.51 | $54.55 | $52.56 | $53.78 | +$0.87 | +1.64% | 9,605 | $53.34 | $52.56 $54.55 |
| Sep 1, 2026 | $52.80 | $52.94 | $52.22 | $52.91 | $-0.14 | -0.26% | 8,240 | $52.56 | $52.22 $52.94 |
| Aug 31, 2026 | $52.90 | $53.29 | $52.06 | $53.05 | $-0.24 | -0.46% | 32,466 | $52.46 | $52.06 $53.29 |
| Aug 28, 2026 | $55.56 | $55.56 | $53.18 | $53.29 | $-2.04 | -3.69% | 18,256 | $53.62 | $53.18 $55.56 |
| Aug 27, 2026 | $55.56 | $55.83 | $54.92 | $55.34 | +$0.19 | +0.34% | 20,513 | $55.46 | $54.92 $55.83 |
| Aug 26, 2026 | $56.04 | $56.04 | $54.67 | $55.15 | $-0.61 | -1.09% | 37,343 | $55.26 | $54.67 $56.04 |
| Aug 25, 2026 | $54.66 | $55.96 | $54.66 | $55.76 | +$1.63 | +3.01% | 27,919 | $55.77 | $54.66 $55.96 |
| Aug 24, 2026 | $54.62 | $54.62 | $52.81 | $54.13 | $-0.33 | -0.61% | 16,273 | $53.73 | $52.81 $54.62 |
| Aug 21, 2026 | $54.42 | $54.86 | $54.37 | $54.46 | +$0.59 | +1.10% | 10,328 | $54.54 | $54.37 $54.86 |