Vaneck Pharmaceutical ETF (NQ: PPH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	73.67	74.80	73.26	74.71	110,959	+1.03(+1.40%)
Nov 29, 2022	73.63	73.77	73.38	73.68	28,429	+0.02(+0.03%)
Nov 28, 2022	73.32	73.80	73.32	73.66	84,158	-0.03(-0.04%)
Nov 25, 2022	73.16	73.69	73.16	73.69	18,199	+0.59(+0.81%)
Nov 23, 2022	73.00	73.21	72.77	73.10	66,317	-0.01(-0.01%)
Nov 22, 2022	72.58	73.11	72.55	73.11	55,585	+0.78(+1.07%)
Nov 21, 2022	71.86	72.39	71.72	72.33	78,857	+0.43(+0.59%)
Nov 18, 2022	71.52	71.99	71.50	71.91	160,949	+0.80(+1.12%)
Nov 17, 2022	70.40	71.21	70.40	71.11	165,880	+0.06(+0.08%)
Nov 16, 2022	71.30	71.66	70.92	71.05	91,123	+0.01(+0.01%)
Nov 15, 2022	71.71	71.77	70.49	71.04	140,282	-0.26(-0.37%)
Nov 14, 2022	70.90	71.96	70.90	71.31	345,016	+0.80(+1.13%)
Nov 11, 2022	71.04	71.04	69.54	70.51	360,184	-1.24(-1.73%)
Nov 10, 2022	71.78	71.91	70.84	71.75	195,738	+1.55(+2.21%)
Nov 09, 2022	70.69	71.11	70.08	70.20	178,470	-0.46(-0.65%)
Nov 08, 2022	70.49	71.24	70.18	70.66	201,720	-0.05(-0.07%)
Nov 07, 2022	69.98	70.95	69.90	70.70	293,016	+0.88(+1.26%)
Nov 04, 2022	70.03	70.04	69.12	69.82	266,711	+0.40(+0.57%)
Nov 03, 2022	68.86	69.65	68.47	69.42	209,387	-0.32(-0.46%)
Nov 02, 2022	70.59		69.73	69.74	70,397	-0.55(-0.79%)
Nov 01, 2022	70.54	70.83	69.59	70.30	255,501	-0.36(-0.51%)
Oct 31, 2022	70.69	70.98	70.42	70.66	41,730	-0.28(-0.40%)
Oct 28, 2022	70.08	70.99	70.01	70.94	43,214	+1.05(+1.50%)
Oct 27, 2022	70.16	70.46	69.88	69.89	35,275	-0.20(-0.29%)
Oct 26, 2022	69.50	70.49	69.50	70.09	145,426	+0.84(+1.22%)
Oct 25, 2022	68.48	69.25	68.42	69.25	72,642	+0.66(+0.96%)
Oct 24, 2022	67.96	68.77	67.96	68.59	439,034	+0.93(+1.38%)
Oct 21, 2022	66.16	67.83	65.95	67.66	140,532	+1.50(+2.27%)
Oct 20, 2022	66.46	66.71	66.05	66.16	53,405	-0.31(-0.47%)
Oct 19, 2022	67.12	67.12	66.09	66.47	307,424	-1.14(-1.69%)
Oct 18, 2022	67.77	67.95	67.30	67.61	51,139	+0.40(+0.59%)
Oct 17, 2022	66.94	67.48	66.91	67.21	52,397	+0.99(+1.49%)
Oct 14, 2022	66.81	67.34	66.08	66.22	383,210	-0.51(-0.77%)
Oct 13, 2022	64.76	66.97	64.74	66.74	97,395	+1.07(+1.62%)
Oct 12, 2022	65.86	66.29	65.62	65.67	67,696	-0.29(-0.44%)
Oct 11, 2022	65.27	66.65	65.19	65.96	93,781	+0.68(+1.04%)
Oct 10, 2022	65.71	65.77	65.06	65.28	31,724	-0.46(-0.69%)
Oct 07, 2022	66.37	66.37	65.36	65.74	111,908	-0.82(-1.24%)
Oct 06, 2022	67.12	67.29	66.46	66.56	56,060	-1.05(-1.55%)
Oct 05, 2022	67.16	67.94	66.92	67.61	609,506	-0.06(-0.10%)
Oct 04, 2022	66.61	67.72	66.61	67.68	610,645	+1.76(+2.66%)
Oct 03, 2022	65.40	66.16	65.22	65.92	93,051	+0.97(+1.49%)
Sep 30, 2022	65.52	66.05	64.93	64.95	223,038	-0.65(-0.99%)
Sep 29, 2022	65.83	66.07	65.17	65.60	180,381	-0.43(-0.66%)
Sep 28, 2022	65.30	66.27	65.14	66.03	370,873	+1.57(+2.44%)
Sep 27, 2022	65.20	65.61	64.32	64.46	281,203	-0.25(-0.39%)
Sep 26, 2022	65.01	65.35	64.45	64.71	205,394	-0.72(-1.11%)
Sep 23, 2022	65.74	65.86	64.87	65.44	107,100	-0.92(-1.38%)
Sep 22, 2022	65.76	66.62	65.54	66.35	70,723	+0.49(+0.75%)
Sep 21, 2022	66.87	67.19	65.81	65.86	244,336	-1.00(-1.50%)
Sep 20, 2022	67.19	67.19	66.51	66.87	34,363	-0.85(-1.26%)
Sep 19, 2022	67.65	67.78	67.03	67.72	115,814	-0.44(-0.65%)
Sep 16, 2022	68.00	68.45	67.67	68.16	290,683	-0.14(-0.20%)
Sep 15, 2022	68.39	68.89	68.23	68.30	64,336	-0.02(-0.03%)
Sep 14, 2022	68.50	68.78	68.14	68.31	28,738	-0.08(-0.11%)
Sep 13, 2022	69.64	69.64	68.28	68.39	235,627	-2.33(-3.29%)
Sep 12, 2022	70.72	71.22	70.52	70.72	98,443	+0.63(+0.90%)
Sep 09, 2022	69.64	70.13	69.58	70.09	134,659	+1.11(+1.61%)
Sep 08, 2022	68.32	69.11	68.09	68.98	66,788	+0.36(+0.52%)
Sep 07, 2022	67.73	68.74	67.44	68.62	400,253	+0.81(+1.20%)
Sep 06, 2022	68.09	68.62	67.74	67.81	127,826	-0.09(-0.13%)
Sep 02, 2022	68.97	69.17	67.80	67.90	41,236	-0.79(-1.15%)

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.