VanEck Biotech ETF (NQ:BBH)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2025	148.04	148.31	146.17	146.43	13,089	-3.06(-2.05%)
May 20, 2025	147.76	149.96	147.58	149.49	13,051	+1.75(+1.18%)
May 19, 2025	144.73	147.74	144.73	147.74	14,815	+2.21(+1.52%)
May 16, 2025	143.46	145.53	143.37	145.53	16,000	+2.15(+1.50%)
May 15, 2025	140.80	143.38	140.17	143.38	23,124	+3.14(+2.24%)
May 14, 2025	143.53	143.53	140.24	140.24	8,149	-3.39(-2.36%)
May 13, 2025	146.17	146.17	143.63	143.63	14,714	-2.78(-1.90%)
May 12, 2025	141.25	146.50	141.25	146.41	21,233	+6.36(+4.54%)
May 09, 2025	143.61	144.20	139.92	140.05	16,855	-3.04(-2.12%)
May 08, 2025	140.87	143.36	140.83	143.09	12,961	-1.59(-1.10%)
May 07, 2025	144.42	145.02	143.74	144.68	5,142	+1.01(+0.70%)
May 06, 2025	150.14	150.14	143.31	143.67	9,373	-8.13(-5.36%)
May 05, 2025	151.14	152.16	150.95	151.80	11,815	-0.02(-0.01%)
May 02, 2025	152.93	153.61	151.40	151.82	5,459	+1.89(+1.26%)
May 01, 2025	152.18	152.18	148.66	149.93	10,252	-2.67(-1.75%)
Apr 30, 2025	150.36	153.00	150.04	152.60	7,499	+1.58(+1.05%)
Apr 29, 2025	149.39	151.74	149.39	151.02	14,963	+0.84(+0.56%)
Apr 28, 2025	150.00	150.61	148.82	150.18	9,596	+1.38(+0.93%)
Apr 25, 2025	148.51	148.80	147.50	148.80	3,399	-1.37(-0.91%)
Apr 24, 2025	147.80	150.17	147.80	150.17	3,573	+2.27(+1.53%)
Apr 23, 2025	150.54	150.54	147.60	147.90	3,266	+1.54(+1.05%)
Apr 22, 2025	144.45	146.60	144.13	146.36	22,879	+3.18(+2.22%)
Apr 21, 2025	143.46	144.22	141.99	143.18	18,475	-1.34(-0.93%)
Apr 17, 2025	144.26	145.06	143.69	144.52	8,721	-0.45(-0.31%)
Apr 16, 2025	147.07	147.32	144.35	144.97	14,860	-2.77(-1.87%)
Apr 15, 2025	148.70	148.85	147.04	147.74	7,070	-0.89(-0.60%)
Apr 14, 2025	146.02	149.42	145.98	148.63	16,732	+4.31(+2.99%)
Apr 11, 2025	141.52	144.99	140.61	144.32	17,294	+3.73(+2.65%)
Apr 10, 2025	146.13	146.13	136.71	140.59	78,034	-6.74(-4.57%)
Apr 09, 2025	137.06	147.75	135.34	147.33	60,225	+7.23(+5.16%)
Apr 08, 2025	146.30	147.33	138.40	140.10	28,320	-4.42(-3.06%)
Apr 07, 2025	141.57	146.81	139.61	144.52	41,386	-2.25(-1.53%)
Apr 04, 2025	151.30	151.68	146.77	146.77	16,281	-7.37(-4.78%)
Apr 03, 2025	153.85	155.75	153.85	154.14	16,852	-1.66(-1.07%)
Apr 02, 2025	153.66	156.07	153.66	155.80	9,806	+1.81(+1.18%)
Apr 01, 2025	157.34	157.52	153.99	153.99	7,037	-3.34(-2.12%)
Mar 31, 2025	155.91	157.94	154.40	157.33	9,316	-1.10(-0.69%)
Mar 28, 2025	159.44	159.44	158.35	158.43	3,163	-1.34(-0.84%)
Mar 27, 2025	158.85	159.85	158.85	159.77	1,883	+0.85(+0.53%)
Mar 26, 2025	160.63	160.63	158.92	158.92	3,278	-1.72(-1.07%)
Mar 25, 2025	162.20	162.46	160.06	160.64	2,111	-2.23(-1.37%)
Mar 24, 2025	162.19	163.53	162.19	162.87	9,126	+0.89(+0.55%)
Mar 21, 2025	159.25	161.98	159.25	161.98	2,805	+1.98(+1.24%)
Mar 20, 2025	161.96	161.96	160.00	160.00	8,658	-2.46(-1.51%)
Mar 19, 2025	161.81	162.58	161.16	162.46	6,550	-0.09(-0.06%)
Mar 18, 2025	163.03	163.14	162.31	162.55	8,151	-1.79(-1.09%)
Mar 17, 2025	161.45	164.99	161.45	164.34	8,783	+1.68(+1.03%)
Mar 14, 2025	161.39	162.87	161.39	162.66	7,152	+1.60(+0.99%)
Mar 13, 2025	162.06	162.27	160.34	161.06	6,628	-0.84(-0.52%)
Mar 12, 2025	161.44	162.55	160.56	161.90	4,640	+0.12(+0.07%)
Mar 11, 2025	164.82	164.82	160.47	161.78	6,798	-3.22(-1.95%)
Mar 10, 2025	164.91	167.09	164.49	165.00	8,925	-0.98(-0.59%)
Mar 07, 2025	164.10	167.29	164.10	165.98	15,268	+1.38(+0.84%)
Mar 06, 2025	164.19	165.17	163.80	164.60	4,526	-0.90(-0.54%)
Mar 05, 2025	162.57	165.75	162.57	165.50	5,592	+3.12(+1.92%)
Mar 04, 2025	163.05	163.17	161.47	162.38	12,744	-0.08(-0.05%)