Vaneck Pharmaceutical ETF (NQ: PPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	73.80	74.16	73.23	73.70	225,821	-0.76(-1.02%)
Jun 29, 2022	74.14	74.67	74.02	74.45	436,211	+0.62(+0.84%)
Jun 28, 2022	75.34	75.40	73.82	73.83	204,657	-1.51(-2.00%)
Jun 27, 2022	74.82	75.77	74.82	75.34	170,637	+0.42(+0.56%)
Jun 24, 2022	73.93	74.94	73.73	74.91	118,608	+1.95(+2.67%)
Jun 23, 2022	72.20	73.06	72.15	72.97	134,464	+0.98(+1.36%)
Jun 22, 2022	70.86	72.56	70.86	71.99	241,533	+0.80(+1.12%)
Jun 21, 2022	70.96	71.50	70.55	71.19	516,673	+1.20(+1.72%)
Jun 17, 2022	69.77	70.44	69.63	69.98	748,528	+0.31(+0.44%)
Jun 16, 2022	69.56	69.88	69.15	69.68	180,369	-0.81(-1.14%)
Jun 15, 2022	70.24	71.11	69.59	70.48	190,710	+0.58(+0.82%)
Jun 14, 2022	70.47	70.47	69.45	69.91	347,470	-0.57(-0.80%)
Jun 13, 2022	71.27	71.51	70.31	70.47	268,043	-2.17(-2.98%)
Jun 10, 2022	72.90	73.13	72.44	72.64	157,066	-1.11(-1.51%)
Jun 09, 2022	75.10	75.31	73.75	73.75	89,693	-1.61(-2.14%)
Jun 08, 2022	75.82	76.02	75.25	75.37	107,622	-0.81(-1.06%)
Jun 07, 2022	74.90	76.17	74.90	76.17	167,122	+1.22(+1.63%)
Jun 06, 2022	75.61	75.61	74.80	74.95	173,676	-0.12(-0.17%)
Jun 03, 2022	75.35	75.67	75.06	75.08	108,704	-0.63(-0.84%)
Jun 02, 2022	75.59	75.78	74.20	75.71	311,666	+0.42(+0.56%)
Jun 01, 2022	76.11	76.25	74.57	75.29	82,911	-0.70(-0.92%)
May 31, 2022	76.21	76.21	75.21	75.99	153,455	-0.90(-1.17%)
May 27, 2022	76.49	76.90	76.11	76.89	161,033	+0.45(+0.59%)
May 26, 2022	76.16	76.61	76.11	76.44	251,113	+0.49(+0.64%)
May 25, 2022	75.34	76.10	75.31	75.95	582,098	+0.46(+0.61%)
May 24, 2022	75.33	75.62	74.71	75.49	86,675	+0.16(+0.22%)
May 23, 2022	75.61	75.84	75.15	75.33	99,746	+0.30(+0.40%)
May 20, 2022	74.48	75.20	73.74	75.03	159,117	+1.26(+1.71%)
May 19, 2022	72.95	74.20	72.91	73.77	118,991	+0.24(+0.33%)
May 18, 2022	74.85	75.11	73.37	73.52	110,231	-1.76(-2.34%)
May 17, 2022	74.78	75.38	74.37	75.29	174,238	+1.24(+1.67%)
May 16, 2022	73.21	74.37	73.21	74.05	83,411	+0.88(+1.21%)
May 13, 2022	72.82	73.33	72.60	73.17	95,634	+0.82(+1.14%)
May 12, 2022	71.07	72.34	70.96	72.34	117,437	+0.79(+1.10%)
May 11, 2022	71.94	73.39	71.54	71.56	123,791	-0.75(-1.03%)
May 10, 2022	72.35	72.76	71.61	72.31	115,960	+0.20(+0.28%)
May 09, 2022	73.20	73.25	71.93	72.10	178,935	-1.85(-2.50%)
May 06, 2022	73.10	74.11	73.00	73.96	170,945	+0.16(+0.22%)
May 05, 2022	74.82	74.89	73.28	73.79	140,229	-1.49(-1.97%)
May 04, 2022	74.29	75.38	73.43	75.28	98,457	+0.77(+1.03%)
May 03, 2022	74.00	74.94	74.00	74.51	64,395	+0.65(+0.88%)
May 02, 2022	74.13	74.49	72.98	73.86	59,573	-0.52(-0.70%)
Apr 29, 2022	75.36	75.79	74.33	74.38	68,418	-1.50(-1.97%)
Apr 28, 2022	75.25	76.07	74.71	75.87	78,614	+0.82(+1.09%)
Apr 27, 2022	74.73	75.56	74.56	75.06	120,239	+0.49(+0.66%)
Apr 26, 2022	75.22	75.84	74.57	74.57	373,223	-1.11(-1.47%)
Apr 25, 2022	74.70	75.71	74.07	75.68	74,878	+0.65(+0.87%)
Apr 22, 2022	76.47	76.47	74.98	75.03	71,213	-1.60(-2.09%)
Apr 21, 2022	77.79	77.88	76.49	76.63	428,708	-1.01(-1.30%)
Apr 20, 2022	77.42	77.97	77.06	77.64	415,415	+0.28(+0.36%)
Apr 19, 2022	77.15	77.69	76.96	77.36	74,867	+0.05(+0.06%)
Apr 18, 2022	78.24	78.24	77.05	77.31	123,444	-1.10(-1.41%)
Apr 14, 2022	78.59	78.91	78.38	78.42	30,157	-0.23(-0.29%)
Apr 13, 2022	78.52	78.68	78.00	78.65	117,220	+0.31(+0.39%)
Apr 12, 2022	78.97	79.07	78.11	78.34	334,666	-1.04(-1.31%)
Apr 11, 2022	80.59	80.76	79.23	79.37	281,261	-1.15(-1.43%)
Apr 08, 2022	80.17	80.82	79.84	80.53	383,161	+0.50(+0.62%)
Apr 07, 2022	78.54	80.15	78.40	80.03	152,486	+1.59(+2.03%)
Apr 06, 2022	76.96	78.49	76.96	78.43	214,099	+1.36(+1.77%)
Apr 05, 2022	76.91	78.05	76.91	77.07	226,073	+0.27(+0.35%)
Apr 04, 2022	76.78	76.97	76.38	76.80	42,106	+0.06(+0.08%)