Vaneck Pharmaceutical ETF (NQ: PPH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	68.81	69.06	68.30	68.33	46,754	-0.20(-0.30%)
Aug 30, 2022	69.44	69.44	68.50	68.54	254,851	-0.79(-1.14%)
Aug 29, 2022	69.92	69.92	69.12	69.33	314,457	-1.01(-1.44%)
Aug 26, 2022	72.04	72.04	70.22	70.34	84,260	-1.50(-2.08%)
Aug 25, 2022	71.70	71.90	71.15	71.84	34,907	+0.41(+0.57%)
Aug 24, 2022	71.27	71.70	71.10	71.43	174,632	+0.14(+0.20%)
Aug 23, 2022	71.79	71.79	71.17	71.29	261,213	-0.68(-0.94%)
Aug 22, 2022	72.67	72.76	71.88	71.97	54,483	-0.72(-1.00%)
Aug 19, 2022	72.39	73.08	72.39	72.69	269,878	+0.27(+0.37%)
Aug 18, 2022	72.69	72.69	72.15	72.42	35,936	-0.46(-0.64%)
Aug 17, 2022	73.27	73.50	72.62	72.88	117,796	-1.05(-1.42%)
Aug 16, 2022	73.77	74.07	73.54	73.94	40,255	+0.00(+0.00%)
Aug 15, 2022	73.81	74.09	73.46	73.94	53,618	-0.15(-0.21%)
Aug 12, 2022	73.30	74.14	73.24	74.09	116,342	+0.84(+1.15%)
Aug 11, 2022	73.19	73.89	73.08	73.25	79,996	-0.53(-0.72%)
Aug 10, 2022	73.93	74.05	73.30	73.78	110,483	+0.37(+0.50%)
Aug 09, 2022	73.31	73.81	73.20	73.41	52,793	+0.04(+0.05%)
Aug 08, 2022	73.23	73.67	72.94	73.38	184,347	+0.46(+0.64%)
Aug 05, 2022	72.15	72.96	72.05	72.91	149,489	+0.42(+0.57%)
Aug 04, 2022	73.08	73.14	72.48	72.50	307,031	-0.02(-0.03%)
Aug 03, 2022	73.59	73.59	72.52	72.52	336,615	-0.76(-1.04%)
Aug 02, 2022	73.98	74.24	73.22	73.28	63,976	-0.46(-0.63%)
Aug 01, 2022	74.09	74.36	73.66	73.74	147,705	-0.54(-0.73%)
Jul 29, 2022	74.67	74.73	73.95	74.28	96,814	-0.47(-0.63%)
Jul 28, 2022	74.93	75.17	73.69	74.76	856,451	-0.57(-0.76%)
Jul 27, 2022	74.64	75.48	74.12	75.33	157,750	+1.01(+1.36%)
Jul 26, 2022	73.91	74.67	73.82	74.31	164,226	+0.42(+0.56%)
Jul 25, 2022	73.61	74.00	73.53	73.90	154,228	+0.63(+0.86%)
Jul 22, 2022	73.61	73.84	72.95	73.27	51,115	-0.27(-0.37%)
Jul 21, 2022	72.84	73.62	72.75	73.54	333,140	+0.50(+0.69%)
Jul 20, 2022	73.97	73.97	72.85	73.04	240,822	-1.09(-1.47%)
Jul 19, 2022	73.63	74.19	73.55	74.13	172,273	+1.41(+1.94%)
Jul 18, 2022	74.30	74.30	72.45	72.72	125,441	-1.11(-1.50%)
Jul 15, 2022	73.21	73.92	72.94	73.83	194,766	+1.32(+1.83%)
Jul 14, 2022	71.95	72.57	71.64	72.51	71,672	-0.42(-0.58%)
Jul 13, 2022	72.93	73.26	72.58	72.93	109,708	-0.49(-0.67%)
Jul 12, 2022	74.05	74.21	73.26	73.42	74,639	-0.60(-0.81%)
Jul 11, 2022	74.16	74.56	73.95	74.02	88,979	-0.49(-0.66%)
Jul 08, 2022	74.25	75.02	73.87	74.52	136,932	-0.11(-0.14%)
Jul 07, 2022	74.54	74.72	74.36	74.62	144,917	+0.33(+0.44%)
Jul 06, 2022	74.35	74.61	73.75	74.29	101,984	+0.01(+0.01%)
Jul 05, 2022	74.03	74.28	72.74	74.28	272,368	-0.35(-0.47%)
Jul 01, 2022	73.69	74.76	73.07	74.63	187,016	+0.65(+0.87%)
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%)

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.