Vaneck Pharmaceutical ETF (NQ: PPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	80.49	80.60	80.24	80.57	22,063	+0.06(+0.07%)
Dec 28, 2023	80.30	80.76	80.30	80.52	106,868	+0.18(+0.22%)
Dec 27, 2023	79.88	80.34	79.84	80.34	125,654	+0.58(+0.73%)
Dec 26, 2023	79.58	79.92	79.48	79.76	31,744	+0.08(+0.10%)
Dec 22, 2023	79.64	80.02	79.43	79.68	19,762	+0.23(+0.29%)
Dec 21, 2023	78.93	79.46	78.87	79.45	70,925	+1.02(+1.30%)
Dec 20, 2023	79.52	79.52	78.40	78.44	83,567	-0.90(-1.13%)
Dec 19, 2023	78.74	79.33	78.60	79.33	24,575	+0.86(+1.09%)
Dec 18, 2023	78.35	78.57	78.21	78.48	136,537	+0.73(+0.95%)
Dec 15, 2023	78.28	78.28	77.53	77.74	42,728	-0.94(-1.20%)
Dec 14, 2023	79.10	79.19	78.38	78.68	193,391	-0.39(-0.50%)
Dec 13, 2023	77.51	79.08	77.38	79.08	50,832	+1.25(+1.61%)
Dec 12, 2023	77.41	77.83	77.27	77.82	23,560	+0.32(+0.41%)
Dec 11, 2023	77.53	77.79	77.13	77.51	123,437	+0.13(+0.17%)
Dec 08, 2023	77.08	77.44	77.00	77.38	33,577	+0.20(+0.26%)
Dec 07, 2023	77.17	77.32	76.65	77.17	262,246	-0.09(-0.11%)
Dec 06, 2023	77.91	77.91	77.22	77.26	63,431	-0.41(-0.53%)
Dec 05, 2023	77.67	77.83	77.51	77.68	100,724	-0.50(-0.64%)
Dec 04, 2023	77.31	78.27	77.31	78.18	38,505	+0.52(+0.67%)
Dec 01, 2023	77.29	77.80	77.29	77.66	49,839	+0.21(+0.27%)
Nov 30, 2023	76.73	77.52	76.56	77.45	134,435	+0.70(+0.92%)
Nov 29, 2023	76.95	77.01	76.55	76.75	321,938	-0.14(-0.18%)
Nov 28, 2023	77.23	77.23	76.78	76.89	21,406	-0.55(-0.71%)
Nov 27, 2023	77.69	77.97	77.23	77.44	84,301	-0.39(-0.51%)
Nov 24, 2023	77.31	77.85	77.31	77.83	70,128	+0.83(+1.08%)
Nov 22, 2023	76.90	77.11	76.68	77.01	94,512	+0.25(+0.32%)
Nov 21, 2023	76.68	77.10	76.68	76.76	141,566	+0.05(+0.06%)
Nov 20, 2023	76.09	76.81	76.00	76.71	167,065	+0.40(+0.53%)
Nov 17, 2023	76.25	76.32	76.01	76.31	174,926	+0.52(+0.69%)
Nov 16, 2023	75.80	75.87	75.36	75.78	64,278	+0.16(+0.21%)
Nov 15, 2023	75.69	75.79	75.28	75.62	104,023	-0.06(-0.08%)
Nov 14, 2023	75.68	76.12	75.60	75.68	27,701	+0.36(+0.47%)
Nov 13, 2023	74.98	75.49	74.52	75.33	50,180	+0.08(+0.10%)
Nov 10, 2023	75.18	75.33	74.40	75.25	122,049	+0.29(+0.39%)
Nov 09, 2023	76.67	76.67	74.91	74.96	156,565	-1.55(-2.03%)
Nov 08, 2023	76.74	77.03	76.22	76.51	200,054	+0.28(+0.36%)
Nov 07, 2023	75.94	76.37	75.93	76.24	25,174	+0.22(+0.29%)
Nov 06, 2023	75.92	76.30	75.76	76.02	176,729	+0.50(+0.67%)
Nov 03, 2023	75.35	75.84	75.21	75.52	27,507	+0.37(+0.50%)
Nov 02, 2023	74.73	75.15	74.54	75.14	181,803	+0.73(+0.98%)
Nov 01, 2023	74.29	74.76	74.28	74.41	66,766	+0.12(+0.16%)
Oct 31, 2023	74.44	74.44	73.53	74.29	206,934	+0.06(+0.08%)
Oct 30, 2023	74.16	74.44	73.95	74.23	213,246	+0.92(+1.25%)
Oct 27, 2023	74.57	74.57	73.05	73.32	329,929	-2.20(-2.91%)
Oct 26, 2023	76.18	76.33	75.44	75.52	246,244	-1.15(-1.51%)
Oct 25, 2023	76.90	77.21	76.36	76.67	27,608	-0.20(-0.26%)
Oct 24, 2023	76.45	77.05	76.45	76.87	71,626	+0.42(+0.55%)
Oct 23, 2023	76.60	76.98	76.36	76.44	74,987	-0.33(-0.42%)
Oct 20, 2023	77.05	77.27	76.75	76.77	54,177	-0.21(-0.27%)
Oct 19, 2023	77.97	77.97	76.52	76.98	302,602	-1.18(-1.51%)
Oct 18, 2023	78.98	78.98	78.03	78.16	244,933	-1.09(-1.37%)
Oct 17, 2023	79.33	79.69	78.72	79.25	56,517	-0.17(-0.21%)
Oct 16, 2023	79.18	79.56	79.11	79.41	16,079	+0.40(+0.51%)
Oct 13, 2023	79.33	79.55	78.57	79.01	114,808	-0.26(-0.32%)
Oct 12, 2023	79.70	79.70	78.95	79.26	182,023	-0.38(-0.48%)
Oct 11, 2023	79.53	79.70	79.05	79.65	38,733	+0.57(+0.72%)
Oct 10, 2023	78.55	79.40	78.55	79.08	40,089	+0.56(+0.72%)
Oct 09, 2023	77.90	78.69	77.88	78.52	84,392	+0.13(+0.17%)
Oct 06, 2023	77.73	78.56	77.50	78.39	26,052	+0.69(+0.89%)
Oct 05, 2023	77.14	77.69	76.94	77.69	44,818	+0.50(+0.65%)
Oct 04, 2023	77.17	77.29	76.75	77.19	188,756	+0.10(+0.13%)
Oct 03, 2023	77.55	77.68	76.65	77.09	157,587	-1.00(-1.28%)