Vaneck Pharmaceutical ETF (NQ: PPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	69.01	69.01	68.74	68.84	17,096	-0.20(-0.29%)
Jun 29, 2021	69.18	69.29	68.92	69.04	17,221	-0.12(-0.18%)
Jun 28, 2021	69.31	69.31	68.99	69.16	15,888	-0.06(-0.08%)
Jun 25, 2021	68.91	69.31	68.77	69.22	13,398	+0.33(+0.48%)
Jun 24, 2021	68.60	69.07	68.60	68.89	17,769	+0.61(+0.90%)
Jun 23, 2021	68.88	68.88	68.27	68.27	17,352	-0.40(-0.58%)
Jun 22, 2021	68.84	68.84	68.51	68.67	27,361	-0.18(-0.26%)
Jun 21, 2021	68.49	68.88	68.33	68.85	44,928	+0.50(+0.73%)
Jun 18, 2021	68.94	68.94	68.30	68.35	71,993	-1.05(-1.51%)
Jun 17, 2021	69.31	69.53	68.91	69.40	38,836	-0.17(-0.24%)
Jun 16, 2021	70.03	70.30	69.55	69.57	30,114	-0.50(-0.71%)
Jun 15, 2021	70.31	70.31	69.92	70.07	39,897	-0.05(-0.07%)
Jun 14, 2021	70.17	70.23	69.77	70.11	14,519	-0.05(-0.07%)
Jun 11, 2021	70.63	70.63	69.87	70.16	33,962	-0.48(-0.68%)
Jun 10, 2021	69.30	70.67	69.30	70.64	46,594	+1.56(+2.26%)
Jun 09, 2021	68.36	69.14	68.36	69.08	39,657	+1.05(+1.54%)
Jun 08, 2021	68.42	68.42	67.54	68.03	20,947	-0.25(-0.37%)
Jun 07, 2021	68.07	68.67	67.81	68.28	54,747	+0.46(+0.68%)
Jun 04, 2021	68.07	68.07	67.72	67.82	26,093	+0.07(+0.10%)
Jun 03, 2021	67.28	67.83	67.19	67.76	48,857	+0.35(+0.52%)
Jun 02, 2021	67.38	67.62	67.30	67.41	32,433	-0.08(-0.11%)
Jun 01, 2021	68.14	68.14	67.41	67.48	28,184	-0.50(-0.73%)
May 28, 2021	67.98	68.36	67.98	67.98	25,660	+0.14(+0.21%)
May 27, 2021	68.45	68.45	67.84	67.84	18,189	-0.44(-0.65%)
May 26, 2021	68.48	68.48	68.05	68.28	47,595	+0.08(+0.12%)
May 25, 2021	68.85	68.85	68.16	68.20	30,591	-0.59(-0.86%)
May 24, 2021	69.24	69.24	68.78	68.79	59,506	-0.17(-0.25%)
May 21, 2021	69.13	69.44	68.96	68.96	22,449	-0.04(-0.05%)
May 20, 2021	68.07	69.11	68.07	69.00	60,118	+1.00(+1.47%)
May 19, 2021	67.56	68.04	67.37	68.00	21,874	-0.19(-0.28%)
May 18, 2021	68.31	68.49	68.01	68.19	168,125	-0.15(-0.22%)
May 17, 2021	68.04	68.56	68.04	68.34	18,481	+0.36(+0.53%)
May 14, 2021	67.84	68.06	67.77	67.98	17,124	+0.37(+0.54%)
May 13, 2021	66.88	67.75	66.88	67.62	158,066	+0.75(+1.13%)
May 12, 2021	66.72	67.40	66.72	66.86	251,429	+0.17(+0.25%)
May 11, 2021	66.75	67.14	66.51	66.69	27,738	-0.53(-0.78%)
May 10, 2021	67.37	67.71	67.19	67.22	56,655	+0.34(+0.51%)
May 07, 2021	66.08	67.02	66.08	66.88	38,257	+1.06(+1.62%)
May 06, 2021	65.42	65.89	65.17	65.82	23,109	-0.15(-0.23%)
May 05, 2021	65.75	66.05	65.46	65.97	50,505	+0.27(+0.42%)
May 04, 2021	66.11	66.11	65.46	65.69	33,620	-0.75(-1.13%)
May 03, 2021	65.73	66.48	65.66	66.45	1,010,409	+0.94(+1.44%)
Apr 30, 2021	65.82	66.11	65.48	65.50	1,052,276	-0.33(-0.50%)
Apr 29, 2021	65.81	65.83	65.40	65.83	45,937	+0.01(+0.01%)
Apr 28, 2021	65.72	65.99	65.58	65.83	504,328	+0.20(+0.30%)
Apr 27, 2021	66.00	66.00	65.54	65.63	100,851	-0.52(-0.78%)
Apr 26, 2021	66.10	66.15	65.82	66.15	20,740	+0.09(+0.14%)
Apr 23, 2021	65.99	66.10	65.71	66.05	13,372	+0.21(+0.31%)
Apr 22, 2021	66.32	66.32	65.63	65.84	76,496	-0.55(-0.82%)
Apr 21, 2021	65.64	66.40	65.64	66.39	603,501	+0.76(+1.16%)
Apr 20, 2021	65.32	65.65	65.26	65.63	54,768	+0.23(+0.35%)
Apr 19, 2021	65.72	65.72	65.24	65.40	59,467	-0.09(-0.14%)
Apr 16, 2021	65.27	65.50	65.14	65.50	775,171	+0.51(+0.78%)
Apr 15, 2021	64.71	65.30	64.71	64.99	399,981	+0.71(+1.10%)
Apr 14, 2021	64.00	64.59	64.00	64.28	10,961	+0.25(+0.39%)
Apr 13, 2021	63.91	64.09	63.77	64.03	12,210	-0.18(-0.28%)
Apr 12, 2021	64.29	64.40	64.02	64.21	27,555	-0.21(-0.32%)
Apr 09, 2021	64.03	64.42	64.03	64.42	7,004	+0.51(+0.80%)
Apr 08, 2021	64.20	64.27	63.89	63.91	10,460	-0.04(-0.06%)
Apr 07, 2021	64.21	64.21	63.88	63.95	9,250	-0.19(-0.29%)
Apr 06, 2021	64.66	64.66	64.07	64.14	14,140	-0.57(-0.89%)
Apr 05, 2021	64.95	64.95	64.53	64.71	49,984	+0.07(+0.10%)