Vaneck Pharmaceutical ETF (NQ: PPH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	79.50	79.50	78.89	79.30	39,220	-0.05(-0.06%)
Jul 28, 2023	79.21	79.44	78.98	79.35	55,130	+0.39(+0.50%)
Jul 27, 2023	79.45	79.82	78.87	78.96	75,584	-0.47(-0.60%)
Jul 26, 2023	79.11	79.54	78.93	79.43	74,024	+0.02(+0.02%)
Jul 25, 2023	79.10	79.69	79.10	79.41	210,553	-0.24(-0.30%)
Jul 24, 2023	79.65	80.08	79.59	79.65	88,994	-0.19(-0.23%)
Jul 21, 2023	79.14	79.97	79.14	79.84	185,982	+0.90(+1.14%)
Jul 20, 2023	78.33	79.09	78.33	78.94	235,406	+1.16(+1.50%)
Jul 19, 2023	77.29	77.93	77.29	77.78	103,926	+0.62(+0.81%)
Jul 18, 2023	76.65	77.50	76.65	77.16	274,703	+0.66(+0.86%)
Jul 17, 2023	76.76	76.76	76.19	76.49	124,938	-0.32(-0.41%)
Jul 14, 2023	76.86	77.05	76.64	76.81	63,349	+0.55(+0.72%)
Jul 13, 2023	76.47	76.63	76.20	76.26	123,312	+0.27(+0.35%)
Jul 12, 2023	76.32	76.42	75.87	75.99	55,951	+0.04(+0.05%)
Jul 11, 2023	75.87	75.98	75.72	75.95	59,146	+0.28(+0.36%)
Jul 10, 2023	75.38	75.82	75.31	75.68	345,852	+0.47(+0.63%)
Jul 07, 2023	75.61	75.74	75.16	75.20	77,708	-0.51(-0.68%)
Jul 06, 2023	75.91	75.91	75.32	75.72	112,524	-0.69(-0.90%)
Jul 05, 2023	76.35	76.67	76.30	76.41	71,381	-0.05(-0.06%)
Jul 03, 2023	76.83	76.83	76.29	76.45	349,033	-0.84(-1.09%)
Jun 30, 2023	77.00	77.47	77.00	77.29	119,217	+0.73(+0.95%)
Jun 29, 2023	75.80	76.62	75.71	76.57	214,957	+0.56(+0.74%)
Jun 28, 2023	76.42	76.42	75.73	76.01	46,145	-0.42(-0.55%)
Jun 27, 2023	76.44	76.59	75.91	76.43	32,809	-0.14(-0.18%)
Jun 26, 2023	76.91	76.91	76.10	76.57	26,408	-0.43(-0.56%)
Jun 23, 2023	77.17	77.30	76.96	77.00	48,704	-0.35(-0.46%)
Jun 22, 2023	77.06	77.49	77.06	77.35	92,871	+0.19(+0.24%)
Jun 21, 2023	77.14	77.34	76.82	77.17	25,403	+0.00(+0.00%)
Jun 20, 2023	77.01	77.39	76.78	77.17	102,737	-0.19(-0.24%)
Jun 16, 2023	77.22	77.49	77.18	77.35	40,788	+0.35(+0.46%)
Jun 15, 2023	75.90	77.01	75.90	77.00	110,119	+1.27(+1.67%)
Jun 14, 2023	76.09	76.29	75.53	75.73	87,717	-0.31(-0.41%)
Jun 13, 2023	75.67	76.17	75.59	76.05	57,506	+0.37(+0.49%)
Jun 12, 2023	75.70	75.70	75.32	75.67	85,284	+0.07(+0.09%)
Jun 09, 2023	75.46	75.68	75.39	75.61	25,370	-0.09(-0.12%)
Jun 08, 2023	75.14	75.72	75.14	75.69	15,731	+0.63(+0.84%)
Jun 07, 2023	75.44	75.44	74.91	75.07	41,915	-0.39(-0.52%)
Jun 06, 2023	75.91	76.00	75.15	75.46	246,185	+0.00(+0.00%)
Jun 05, 2023	75.41	75.67	75.30	75.46	176,470	+0.22(+0.29%)
Jun 02, 2023	74.66	75.30	74.48	75.24	46,430	+0.96(+1.29%)
Jun 01, 2023	74.13	74.45	73.60	74.28	204,127	+0.05(+0.07%)
May 31, 2023	73.51	74.35	73.26	74.23	28,562	+0.62(+0.84%)
May 30, 2023	74.17	74.21	73.51	73.61	59,029	-0.79(-1.07%)
May 26, 2023	74.83	75.22	74.32	74.41	72,081	-0.16(-0.21%)
May 25, 2023	75.28	75.28	74.09	74.57	76,245	-0.91(-1.21%)
May 24, 2023	75.95	75.98	75.45	75.48	129,598	-0.71(-0.93%)
May 23, 2023	76.88	76.88	76.13	76.19	191,640	-0.77(-0.99%)
May 22, 2023	77.01	77.52	76.82	76.95	202,273	-0.04(-0.05%)
May 19, 2023	76.72	77.41	76.72	76.99	54,934	+0.55(+0.72%)
May 18, 2023	76.42	76.54	75.92	76.44	152,419	-0.21(-0.27%)
May 17, 2023	76.91	76.91	75.95	76.65	148,975	-0.15(-0.19%)
May 16, 2023	77.18	77.18	76.70	76.79	120,922	-0.49(-0.63%)
May 15, 2023	77.20	77.36	76.99	77.28	37,445	+0.09(+0.11%)
May 12, 2023	77.41	77.71	76.91	77.20	199,868	-0.14(-0.18%)
May 11, 2023	77.56	77.56	76.93	77.33	298,533	-0.42(-0.54%)
May 10, 2023	77.70	77.91	77.02	77.75	95,598	-0.04(-0.05%)
May 09, 2023	77.80	78.23	77.72	77.79	124,738	-0.26(-0.33%)
May 08, 2023	77.94	78.17	77.72	78.05	58,403	+0.07(+0.08%)
May 05, 2023	77.44	78.18	77.25	77.98	97,680	+0.85(+1.10%)
May 04, 2023	77.44	77.44	76.95	77.14	195,338	-0.72(-0.92%)
May 03, 2023	77.99	78.41	77.76	77.85	184,526	+0.13(+0.17%)
May 02, 2023	77.61	78.18	77.20	77.72	154,140	-0.09(-0.12%)

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.