Vaneck Pharmaceutical ETF (NQ: PPH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	61.48	61.54	60.87	60.96	23,714	-0.29(-0.47%)
Nov 27, 2020	60.96	61.32	60.96	61.25	36,166	+0.51(+0.83%)
Nov 25, 2020	60.65	60.75	60.35	60.75	12,695	-0.05(-0.08%)
Nov 24, 2020	60.85	61.03	60.69	60.80	113,283	+0.19(+0.31%)
Nov 23, 2020	60.87	60.87	60.38	60.61	24,398	-0.16(-0.26%)
Nov 20, 2020	61.01	61.05	60.68	60.77	24,111	-0.07(-0.11%)
Nov 19, 2020	60.49	60.83	60.16	60.83	6,597	+0.52(+0.87%)
Nov 18, 2020	61.38	61.42	60.31	60.31	14,536	-0.68(-1.12%)
Nov 17, 2020	61.10	61.17	60.72	60.99	56,464	-0.25(-0.41%)
Nov 16, 2020	61.76	61.76	60.93	61.24	24,972	-0.06(-0.09%)
Nov 13, 2020	60.64	61.43	60.64	61.30	15,149	+0.85(+1.41%)
Nov 12, 2020	60.83	60.83	60.20	60.45	22,909	-0.62(-1.01%)
Nov 11, 2020	61.69	61.69	60.87	61.07	18,010	-0.08(-0.14%)
Nov 10, 2020	60.86	61.42	60.54	61.15	31,838	+0.77(+1.27%)
Nov 09, 2020	61.54	61.85	60.34	60.38	85,153	+0.96(+1.61%)
Nov 06, 2020	59.61	59.76	59.23	59.43	30,939	-0.36(-0.60%)
Nov 05, 2020	60.30	60.66	59.69	59.78	41,943	-0.09(-0.16%)
Nov 04, 2020	58.54	60.58	58.54	59.88	679,699	+2.56(+4.46%)
Nov 03, 2020	57.30	57.71	57.20	57.32	130,934	+0.90(+1.59%)
Nov 02, 2020	55.81	56.46	55.81	56.42	404,289	+1.20(+2.17%)
Oct 30, 2020	55.26	55.31	54.69	55.22	87,482	-0.19(-0.34%)
Oct 29, 2020	55.67	55.74	54.74	55.41	41,430	-0.05(-0.09%)
Oct 28, 2020	56.17	56.32	55.39	55.45	36,565	-1.48(-2.60%)
Oct 27, 2020	57.60	57.68	56.93	56.93	10,739	-0.87(-1.51%)
Oct 26, 2020	58.19	58.19	57.49	57.80	39,121	-0.74(-1.26%)
Oct 23, 2020	58.53	58.72	58.21	58.55	22,084	+0.20(+0.35%)
Oct 22, 2020	57.76	58.41	57.67	58.34	10,391	+0.62(+1.08%)
Oct 21, 2020	58.14	58.37	57.72	57.72	31,667	-0.39(-0.68%)
Oct 20, 2020	58.60	58.60	58.11	58.11	57,751	-0.06(-0.10%)
Oct 19, 2020	59.40	59.41	58.10	58.17	163,902	-0.90(-1.52%)
Oct 16, 2020	59.06	59.52	58.88	59.07	203,451	+0.40(+0.69%)
Oct 15, 2020	58.47	58.68	58.25	58.67	210,594	-0.40(-0.68%)
Oct 14, 2020	59.45	59.56	58.93	59.07	195,608	-0.38(-0.65%)
Oct 13, 2020	59.65	59.96	59.28	59.45	129,065	-0.57(-0.95%)
Oct 12, 2020	60.28	60.28	59.81	60.03	11,522	+0.10(+0.17%)
Oct 09, 2020	60.00	60.20	59.75	59.92	19,523	+0.31(+0.52%)
Oct 08, 2020	58.70	59.70	58.70	59.61	24,848	+1.41(+2.42%)
Oct 07, 2020	57.78	58.35	57.61	58.21	18,445	+0.84(+1.47%)
Oct 06, 2020	58.29	58.29	57.24	57.37	41,166	-0.93(-1.59%)
Oct 05, 2020	57.91	58.32	57.67	58.29	53,127	+0.89(+1.54%)
Oct 02, 2020	56.83	57.72	56.83	57.41	25,711	-0.18(-0.32%)
Oct 01, 2020	58.31	58.31	57.44	57.59	34,110	-0.45(-0.77%)
Sep 30, 2020	57.47	58.29	57.47	58.04	36,575	+0.57(+0.99%)
Sep 29, 2020	57.83	57.93	57.43	57.47	42,879	-0.30(-0.52%)
Sep 28, 2020	57.97	58.02	57.71	57.77	11,031	+0.33(+0.57%)
Sep 25, 2020	56.70	57.53	56.69	57.44	13,925	+0.69(+1.22%)
Sep 24, 2020	57.10	57.10	56.51	56.75	29,651	-0.49(-0.86%)
Sep 23, 2020	58.19	58.19	57.24	57.25	23,561	-0.49(-0.86%)
Sep 22, 2020	57.79	57.96	57.41	57.74	53,246	-0.25(-0.43%)
Sep 21, 2020	58.25	58.25	57.23	57.99	28,512	-1.06(-1.80%)
Sep 18, 2020	59.27	59.27	58.62	59.06	39,311	-0.08(-0.14%)
Sep 17, 2020	58.72	59.17	58.70	59.14	24,996	+0.17(+0.29%)
Sep 16, 2020	59.16	59.42	58.88	58.97	32,079	+0.15(+0.26%)
Sep 15, 2020	59.00	59.19	58.67	58.82	30,058	+0.35(+0.61%)
Sep 14, 2020	58.04	58.77	58.04	58.47	20,561	+0.64(+1.11%)
Sep 11, 2020	57.86	58.04	57.39	57.83	732,137	+0.32(+0.55%)
Sep 10, 2020	58.44	58.57	57.41	57.51	55,570	-0.92(-1.58%)
Sep 09, 2020	58.57	58.88	58.07	58.43	14,792	+0.67(+1.16%)
Sep 08, 2020	58.35	58.35	57.69	57.76	75,061	-0.40(-0.69%)
Sep 04, 2020	58.68	58.68	57.46	58.16	21,530	-0.35(-0.59%)
Sep 03, 2020	59.90	60.01	58.15	58.51	39,790	-1.29(-2.15%)
Sep 02, 2020	59.24	59.87	59.23	59.80	42,602	+0.54(+0.91%)

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.