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%
BBP — Virtus Biotech ETF
NYSE ArcaVirtus Biotech ETF
$102.36
-0.85(-0.82%)
- O
- 103.87
- H
- 103.87
- L
- 102.00
- V
- 18.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$102.36
Period Return+85.8%
Period High$110.05
Period Low$53.12
Avg Daily Volume6.6K
Total Trading Days365
BBP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $103.87 | $103.87 | $102.00 | $102.36 | $-0.85 | -0.82% | 18,711 | $102.53 | $102.00 $103.87 |
| Oct 1, 2026 | $104.57 | $105.24 | $103.21 | $103.21 | $-2.38 | -2.26% | 25,350 | $104.22 | $103.21 $105.24 |
| Sep 30, 2026 | $106.73 | $107.06 | $105.40 | $105.59 | $-0.70 | -0.66% | 13,552 | $106.36 | $105.40 $107.06 |
| Sep 29, 2026 | $105.50 | $106.44 | $104.81 | $106.29 | +$1.27 | +1.21% | 21,490 | $105.78 | $104.81 $106.44 |
| Sep 28, 2026 | $104.45 | $105.53 | $103.36 | $105.02 | +$0.36 | +0.34% | 17,533 | $103.96 | $103.36 $105.53 |
| Sep 25, 2026 | $104.34 | $105.02 | $104.01 | $104.66 | +$0.03 | +0.02% | 8,019 | $104.45 | $104.01 $105.02 |
| Sep 24, 2026 | $104.50 | $104.80 | $103.06 | $104.63 | +$0.00 | +0.00% | 17,267 | $104.22 | $103.06 $104.80 |
| Sep 23, 2026 | $107.89 | $107.89 | $104.02 | $104.63 | $-3.03 | -2.81% | 24,855 | $104.88 | $104.02 $107.89 |
| Sep 22, 2026 | $106.45 | $108.00 | $105.40 | $107.66 | +$2.45 | +2.33% | 19,369 | $107.14 | $105.40 $108.00 |
| Sep 21, 2026 | $104.87 | $105.41 | $104.56 | $105.21 | +$1.41 | +1.36% | 11,381 | $105.15 | $104.56 $105.41 |
| Sep 18, 2026 | $105.09 | $105.09 | $103.69 | $103.80 | $-1.12 | -1.07% | 16,268 | $104.02 | $103.69 $105.09 |
| Sep 17, 2026 | $104.03 | $105.65 | $103.98 | $104.92 | +$2.92 | +2.86% | 25,972 | $105.01 | $103.98 $105.65 |
| Sep 16, 2026 | $102.09 | $102.80 | $101.14 | $102.00 | +$0.86 | +0.85% | 6,836 | $102.10 | $101.14 $102.80 |
| Sep 15, 2026 | $104.18 | $104.53 | $100.91 | $101.14 | $-2.79 | -2.69% | 11,311 | $101.36 | $100.91 $104.53 |
| Sep 14, 2026 | $103.63 | $104.62 | $103.29 | $103.93 | +$0.47 | +0.45% | 9,253 | $104.07 | $103.29 $104.62 |
| Sep 11, 2026 | $104.48 | $104.51 | $103.45 | $103.46 | $-0.01 | -0.01% | 8,264 | $103.89 | $103.45 $104.51 |
| Sep 10, 2026 | $104.68 | $104.68 | $103.13 | $103.47 | $-2.05 | -1.94% | 10,693 | $103.70 | $103.13 $104.68 |
| Sep 9, 2026 | $106.72 | $106.72 | $105.52 | $105.52 | $-1.19 | -1.12% | 8,044 | $105.90 | $105.52 $106.72 |
| Sep 8, 2026 | $106.78 | $107.47 | $106.71 | $106.71 | $-1.61 | -1.49% | 8,744 | $107.10 | $106.71 $107.47 |
| Sep 4, 2026 | $108.71 | $108.71 | $107.74 | $108.33 | $-0.53 | -0.49% | 8,961 | $108.03 | $107.74 $108.71 |
| Sep 3, 2026 | $110.00 | $110.00 | $108.25 | $108.86 | $-0.80 | -0.73% | 5,526 | $108.66 | $108.25 $110.00 |
| Sep 2, 2026 | $109.80 | $109.83 | $107.61 | $109.66 | +$2.29 | +2.13% | 13,298 | $108.47 | $107.61 $109.83 |
| Sep 1, 2026 | $106.19 | $107.37 | $106.07 | $107.37 | +$0.91 | +0.85% | 5,130 | $106.79 | $106.07 $107.37 |
| Aug 31, 2026 | $105.92 | $106.49 | $104.62 | $106.46 | +$0.54 | +0.51% | 6,503 | $105.59 | $104.62 $106.49 |
| Aug 28, 2026 | $108.41 | $108.41 | $105.62 | $105.92 | $-2.79 | -2.56% | 7,049 | $106.35 | $105.62 $108.41 |
| Aug 27, 2026 | $108.89 | $108.89 | $107.63 | $108.71 | +$0.05 | +0.05% | 6,221 | $108.30 | $107.63 $108.89 |
| Aug 26, 2026 | $110.05 | $110.05 | $107.94 | $108.66 | $-0.33 | -0.30% | 19,645 | $108.29 | $107.94 $110.05 |
| Aug 25, 2026 | $108.98 | $109.26 | $108.82 | $108.98 | +$2.08 | +1.94% | 6,581 | $109.01 | $108.82 $109.26 |
| Aug 24, 2026 | $107.93 | $107.93 | $105.37 | $106.91 | $-0.56 | -0.52% | 7,522 | $106.62 | $105.37 $107.93 |
| Aug 21, 2026 | $107.30 | $108.76 | $106.92 | $107.47 | +$0.70 | +0.66% | 12,058 | $107.78 | $106.92 $108.76 |