Vaneck Pharmaceutical ETF (NQ: PPH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	74.09	74.45	73.51	73.99	224,941	-0.76(-1.02%)
Jun 29, 2022	74.43	74.96	74.31	74.75	434,510	+0.63(+0.84%)
Jun 28, 2022	75.63	75.70	74.11	74.12	203,859	-1.51(-2.00%)
Jun 27, 2022	75.11	76.06	75.11	75.63	169,972	+0.42(+0.56%)
Jun 24, 2022	74.22	75.24	74.02	75.21	118,145	+1.95(+2.67%)
Jun 23, 2022	72.48	73.35	72.44	73.25	133,940	+0.98(+1.36%)
Jun 22, 2022	71.14	72.84	71.14	72.27	240,591	+0.80(+1.12%)
Jun 21, 2022	71.24	71.78	70.83	71.47	514,658	+1.21(+1.72%)
Jun 17, 2022	70.05	70.71	69.90	70.26	745,609	+0.31(+0.44%)
Jun 16, 2022	69.84	70.15	69.42	69.95	179,666	-0.81(-1.14%)
Jun 15, 2022	70.52	71.39	69.86	70.76	189,966	+0.58(+0.82%)
Jun 14, 2022	70.75	70.75	69.72	70.18	346,115	-0.57(-0.80%)
Jun 13, 2022	71.55	71.79	70.59	70.75	266,997	-2.18(-2.98%)
Jun 10, 2022	73.19	73.42	72.72	72.93	156,453	-1.12(-1.51%)
Jun 09, 2022	75.39	75.61	74.04	74.04	89,343	-1.62(-2.14%)
Jun 08, 2022	76.11	76.32	75.55	75.66	107,202	-0.81(-1.06%)
Jun 07, 2022	75.19	76.47	75.19	76.47	166,470	+1.22(+1.63%)
Jun 06, 2022	75.91	75.91	75.09	75.25	172,999	-0.13(-0.17%)
Jun 03, 2022	75.64	75.97	75.35	75.37	108,280	-0.64(-0.84%)
Jun 02, 2022	75.88	76.07	74.50	76.01	310,451	+0.42(+0.56%)
Jun 01, 2022	76.41	76.55	74.86	75.58	82,588	-0.70(-0.92%)
May 31, 2022	76.51	76.51	75.51	76.29	152,857	-0.91(-1.17%)
May 27, 2022	76.79	77.20	76.41	77.19	160,405	+0.45(+0.59%)
May 26, 2022	76.46	76.91	76.41	76.74	250,134	+0.49(+0.64%)
May 25, 2022	75.63	76.40	75.60	76.25	579,828	+0.46(+0.61%)
May 24, 2022	75.62	75.92	75.01	75.79	86,337	+0.16(+0.22%)
May 23, 2022	75.90	76.14	75.45	75.62	99,357	+0.30(+0.40%)
May 20, 2022	74.77	75.50	74.03	75.32	158,496	+1.27(+1.71%)
May 19, 2022	73.23	74.49	73.20	74.06	118,527	+0.25(+0.33%)
May 18, 2022	75.14	75.40	73.66	73.81	109,801	-1.77(-2.34%)
May 17, 2022	75.07	75.67	74.66	75.58	173,559	+1.24(+1.67%)
May 16, 2022	73.49	74.66	73.49	74.34	83,085	+0.89(+1.21%)
May 13, 2022	73.11	73.62	72.89	73.46	95,261	+0.83(+1.14%)
May 12, 2022	71.35	72.63	71.24	72.63	116,979	+0.79(+1.10%)
May 11, 2022	72.22	73.68	71.82	71.84	123,308	-0.75(-1.03%)
May 10, 2022	72.64	73.04	71.89	72.59	115,508	+0.20(+0.28%)
May 09, 2022	73.48	73.53	72.21	72.39	178,238	-1.86(-2.50%)
May 06, 2022	73.39	74.40	73.28	74.25	170,278	+0.16(+0.22%)
May 05, 2022	75.11	75.18	73.57	74.08	139,682	-1.49(-1.97%)
May 04, 2022	74.58	75.67	73.72	75.57	98,073	+0.77(+1.03%)
May 03, 2022	74.29	75.24	74.29	74.80	64,144	+0.65(+0.88%)
May 02, 2022	74.42	74.78	73.26	74.15	59,340	-0.52(-0.70%)
Apr 29, 2022	75.65	76.08	74.62	74.67	68,152	-1.50(-1.97%)
Apr 28, 2022	75.55	76.36	75.01	76.17	78,308	+0.82(+1.09%)
Apr 27, 2022	75.03	75.85	74.85	75.35	119,770	+0.49(+0.66%)
Apr 26, 2022	75.52	76.13	74.86	74.86	371,768	-1.12(-1.47%)
Apr 25, 2022	75.00	76.01	74.36	75.98	74,586	+0.65(+0.87%)
Apr 22, 2022	76.77	76.77	75.28	75.32	70,935	-1.61(-2.09%)
Apr 21, 2022	78.10	78.18	76.79	76.93	427,036	-1.01(-1.30%)
Apr 20, 2022	77.72	78.27	77.36	77.94	413,795	+0.28(+0.36%)
Apr 19, 2022	77.45	77.99	77.26	77.66	74,575	+0.05(+0.06%)
Apr 18, 2022	78.55	78.55	77.36	77.62	122,963	-1.11(-1.41%)
Apr 14, 2022	78.90	79.22	78.69	78.72	30,040	-0.23(-0.29%)
Apr 13, 2022	78.83	78.99	78.31	78.95	116,763	+0.31(+0.39%)
Apr 12, 2022	79.28	79.38	78.41	78.65	333,361	-1.04(-1.31%)
Apr 11, 2022	80.91	81.07	79.54	79.69	280,165	-1.16(-1.43%)
Apr 08, 2022	80.48	81.14	80.16	80.84	381,667	+0.50(+0.62%)
Apr 07, 2022	78.85	80.47	78.70	80.34	151,892	+1.60(+2.03%)
Apr 06, 2022	77.26	78.80	77.26	78.74	213,264	+1.37(+1.77%)
Apr 05, 2022	77.21	78.36	77.21	77.37	225,191	+0.27(+0.35%)
Apr 04, 2022	77.09	77.27	76.68	77.10	41,942	+0.06(+0.08%)

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.