Vaneck Pharmaceutical ETF (NQ: PPH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	71.99	72.67		72.63	157,098	+0.34(+0.48%)
Jan 28, 2022	71.15	72.28	70.96	72.28	85,776	+0.84(+1.18%)
Jan 27, 2022	70.98	72.23	70.98	71.44	132,599	+0.84(+1.19%)
Jan 26, 2022	71.05	71.68	70.30	70.60	70,308	-0.42(-0.59%)
Jan 25, 2022	70.24	71.49	69.80	71.02	138,549	+0.12(+0.18%)
Jan 24, 2022	70.68	71.00	68.93	70.89	120,469	-0.66(-0.92%)
Jan 21, 2022	72.46	72.46	71.41	71.55	111,779	-0.75(-1.03%)
Jan 20, 2022	72.79	73.28	72.27	72.30	15,212	-0.32(-0.44%)
Jan 19, 2022	73.24	73.44	72.60	72.62	58,839	-0.71(-0.97%)
Jan 18, 2022	73.31	73.60	72.98	73.33	72,261	-0.44(-0.60%)
Jan 14, 2022				73.77	0	+0.19(+0.25%)
Jan 13, 2022	74.02	74.08	73.55	73.58	43,674	-0.82(-1.10%)
Jan 12, 2022	74.58	74.58	74.04	74.40	28,005	-0.39(-0.52%)
Jan 11, 2022	74.40	74.84	73.96	74.79	121,327	+0.36(+0.49%)
Jan 10, 2022	73.11	74.43	73.03	74.43	204,594	+1.22(+1.66%)
Jan 07, 2022	72.66	73.37	72.56	73.21	18,680	+0.74(+1.02%)
Jan 06, 2022	72.66	72.91	71.92	72.47	18,548	-0.10(-0.13%)
Jan 05, 2022	73.19	73.60	72.57	72.57	23,476	-0.38(-0.53%)
Jan 04, 2022	73.31	73.33	72.59	72.95	44,475	-0.64(-0.87%)
Jan 03, 2022	73.85	73.85	72.86	73.59	173,001	-0.10(-0.13%)
Dec 31, 2021	73.84	74.17	73.69	73.69	38,661	-0.18(-0.25%)
Dec 30, 2021	74.20	74.47	73.87	73.87	21,275	-0.12(-0.17%)
Dec 29, 2021	73.80	74.10	73.74	74.00	11,042	+0.16(+0.22%)
Dec 28, 2021	74.04	74.10	73.60	73.83	78,890	-0.12(-0.17%)
Dec 27, 2021	73.60	73.98	73.39	73.96	165,214	+0.73(+1.00%)
Dec 23, 2021	73.07	73.38	72.89	73.22	165,312	+0.37(+0.51%)
Dec 22, 2021	72.19	72.89	72.01	72.85	18,995	+0.61(+0.85%)
Dec 21, 2021	72.02	72.32	71.76	72.24	14,441	+0.61(+0.85%)
Dec 20, 2021	71.51	71.69	70.71	71.63	22,243	-0.18(-0.25%)
Dec 17, 2021	72.40	72.42	71.81	71.81	30,448	-0.87(-1.19%)
Dec 16, 2021	72.25	72.99	72.03	72.68	46,447	+0.94(+1.30%)
Dec 15, 2021	70.40	71.77	70.40	71.74	51,118	+1.61(+2.30%)
Dec 14, 2021	69.88	70.48	69.75	70.13	17,771	-0.07(-0.10%)
Dec 13, 2021	69.65	70.37	69.65	70.20	60,692	+0.54(+0.78%)
Dec 10, 2021	69.48	69.88	69.40	69.65	63,703	+0.13(+0.19%)
Dec 09, 2021	69.82	69.82	69.51	69.52	9,023	-0.26(-0.37%)
Dec 08, 2021	69.65	69.87	69.33	69.78	18,143	+0.58(+0.84%)
Dec 07, 2021	69.02	69.25	68.92	69.20	12,612	+0.44(+0.65%)
Dec 06, 2021	68.56	69.13	68.56	68.75	11,579	+0.57(+0.83%)
Dec 03, 2021	68.69	68.83	67.82	68.19	15,731	-0.01(-0.01%)
Dec 02, 2021	68.22	68.49	67.78	68.19	67,240	+0.10(+0.15%)
Dec 01, 2021	68.54	69.35	68.09	68.09	38,581	-0.07(-0.10%)
Nov 30, 2021	69.08	69.17	68.13	68.16	58,802	-1.26(-1.81%)
Nov 29, 2021	70.15	70.15	69.42	69.42	37,572	-0.64(-0.91%)
Nov 26, 2021	70.20	70.32	69.80	70.06	40,702	-0.67(-0.94%)
Nov 24, 2021	70.92	70.92	70.56	70.72	18,165	-0.35(-0.50%)
Nov 23, 2021	70.62	71.16	70.61	71.08	11,709	+0.31(+0.45%)
Nov 22, 2021	70.92	71.31	70.59	70.76	110,347	-0.23(-0.32%)
Nov 19, 2021	71.88	71.98	70.99	70.99	60,674	-0.66(-0.92%)
Nov 18, 2021	71.88	71.68	71.63	71.65	10,051	-0.39(-0.54%)
Nov 17, 2021	71.96	72.12	71.96	72.04	11,929	-0.03(-0.04%)
Nov 16, 2021	72.07	72.38	71.98	72.07	10,801	-0.20(-0.28%)
Nov 15, 2021	72.60	72.60	72.22	72.27	8,427	-0.27(-0.37%)
Nov 12, 2021	72.77	72.77	72.33	72.54	11,061	-0.29(-0.39%)
Nov 11, 2021	72.78	72.85	72.52	72.82	6,614	-0.03(-0.04%)
Nov 10, 2021	72.66			72.85	9,473	+0.13(+0.18%)
Nov 09, 2021	72.87	72.87	72.59	72.72	31,678	-0.18(-0.25%)
Nov 08, 2021	73.01	73.11	72.58	72.90	30,244	+0.19(+0.26%)
Nov 05, 2021	72.76	73.00	72.07	72.71	31,650	-0.32(-0.44%)
Nov 04, 2021	73.38	73.38	72.56	73.03	23,212	-0.29(-0.39%)
Nov 03, 2021	72.85	73.33	72.80	73.32	21,868	+0.53(+0.73%)
Nov 02, 2021	72.74	73.39	72.18	72.78	83,193	+0.60(+0.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.