PBPH Historical Prices
Portfolio Building Block World Pharma and Biotech Index ETF · daily open, high, low, close & volume
Trading days
232
Period high
31.64
Period low
24.18
Period change
+25.02%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 31.26 | 31.64 | 31.26 | 31.35 | +1.92% | 189,920 |
| Oct 29, 2026 | 30.56 | 30.92 | 30.54 | 30.76 | +2.51% | 461,271 |
| Oct 28, 2026 | 29.64 | 30.21 | 29.61 | 30.01 | +0.13% | 398,639 |
| Oct 27, 2026 | 29.69 | 29.97 | 29.68 | 29.97 | +0.38% | 111,181 |
| Oct 26, 2026 | 29.91 | 30.00 | 29.76 | 29.85 | +0.09% | 115,012 |
| Oct 23, 2026 | 29.92 | 29.92 | 29.68 | 29.83 | -1.00% | 137,288 |
| Oct 22, 2026 | 29.82 | 30.30 | 29.75 | 30.13 | +1.45% | 163,264 |
| Oct 21, 2026 | 29.68 | 29.76 | 29.60 | 29.70 | -0.36% | 114,388 |
| Oct 20, 2026 | 29.39 | 29.85 | 29.39 | 29.81 | +2.83% | 113,795 |
| Oct 19, 2026 | 29.05 | 29.26 | 28.96 | 28.99 | -0.56% | 116,817 |
| Oct 16, 2026 | 29.36 | 29.39 | 29.11 | 29.15 | -0.27% | 99,118 |
| Oct 15, 2026 | 29.16 | 29.57 | 29.16 | 29.23 | +1.91% | 125,517 |
| Oct 14, 2026 | 28.05 | 28.70 | 28.05 | 28.68 | +2.71% | 101,798 |
| Oct 13, 2026 | 28.35 | 28.37 | 27.89 | 27.93 | -1.68% | 66,734 |
| Oct 12, 2026 | 28.47 | 28.47 | 28.35 | 28.40 | +0.17% | 90,071 |
| Oct 9, 2026 | 27.92 | 28.38 | 27.92 | 28.36 | +1.40% | 75,309 |
| Oct 8, 2026 | 28.06 | 28.06 | 27.52 | 27.96 | -0.81% | 93,768 |
| Oct 7, 2026 | 27.92 | 28.43 | 27.90 | 28.19 | +1.32% | 110,944 |
| Oct 6, 2026 | 27.93 | 27.93 | 27.51 | 27.82 | +0.28% | 105,580 |
| Oct 5, 2026 | 27.73 | 27.84 | 27.54 | 27.75 | -0.27% | 78,113 |
| Oct 2, 2026 | 27.96 | 27.96 | 27.66 | 27.82 | -0.36% | 81,221 |
| Oct 1, 2026 | 28.28 | 28.28 | 27.91 | 27.92 | -1.66% | 152,236 |
| Sep 30, 2026 | 28.63 | 28.68 | 28.35 | 28.39 | -0.94% | 91,132 |
| Sep 29, 2026 | 28.88 | 28.88 | 28.46 | 28.66 | -0.54% | 95,752 |
| Sep 28, 2026 | 28.68 | 28.93 | 28.65 | 28.82 | +0.10% | 87,368 |
| Sep 25, 2026 | 28.72 | 28.83 | 28.56 | 28.79 | +0.36% | 97,029 |
| Sep 24, 2026 | 28.40 | 28.79 | 28.40 | 28.69 | +0.77% | 112,466 |
| Sep 23, 2026 | 28.72 | 28.72 | 28.37 | 28.47 | -0.99% | 96,776 |
| Sep 22, 2026 | 28.50 | 28.87 | 28.36 | 28.75 | +0.61% | 84,925 |
| Sep 21, 2026 | 28.44 | 28.69 | 28.29 | 28.58 | +0.72% | 108,807 |
| Sep 18, 2026 | 28.43 | 28.43 | 28.28 | 28.37 | -0.43% | 114,434 |
| Sep 17, 2026 | 28.36 | 28.50 | 28.34 | 28.50 | +1.39% | 75,804 |
| Sep 16, 2026 | 28.17 | 28.24 | 28.02 | 28.10 | -0.01% | 76,621 |
| Sep 15, 2026 | 28.16 | 28.16 | 27.98 | 28.11 | -0.38% | 68,467 |
| Sep 14, 2026 | 28.28 | 28.34 | 28.12 | 28.21 | +1.48% | 82,751 |
| Sep 11, 2026 | 28.04 | 28.04 | 27.79 | 27.80 | -0.82% | 101,259 |
| Sep 9, 2026 | 28.12 | 28.21 | 28.01 | 28.03 | -0.42% | 81,958 |
| Sep 8, 2026 | 28.47 | 28.47 | 28.15 | 28.15 | -2.95% | 109,210 |
| Sep 4, 2026 | 29.15 | 29.15 | 28.94 | 29.01 | -1.29% | 83,858 |
| Sep 3, 2026 | 29.52 | 29.52 | 29.05 | 29.39 | +0.52% | 84,367 |
| Sep 2, 2026 | 29.15 | 29.44 | 29.06 | 29.23 | +2.02% | 84,339 |
| Aug 31, 2026 | 28.63 | 28.68 | 28.45 | 28.66 | -0.34% | 80,269 |
| Aug 28, 2026 | 28.90 | 28.90 | 28.66 | 28.75 | -1.01% | 89,483 |
| Aug 27, 2026 | 29.08 | 29.16 | 28.95 | 29.05 | -0.98% | 82,739 |
| Aug 26, 2026 | 29.68 | 29.68 | 29.30 | 29.33 | -1.52% | 93,351 |
| Aug 25, 2026 | 29.54 | 29.90 | 29.54 | 29.79 | +1.18% | 72,529 |
| Aug 24, 2026 | 29.48 | 29.48 | 29.17 | 29.44 | -0.44% | 107,439 |
| Aug 21, 2026 | 29.09 | 29.73 | 29.09 | 29.57 | +1.22% | 77,696 |
| Aug 20, 2026 | 29.56 | 29.61 | 29.20 | 29.21 | -1.97% | 98,050 |
| Aug 19, 2026 | 29.07 | 29.82 | 29.07 | 29.80 | +4.43% | 92,071 |
| Aug 18, 2026 | 28.17 | 28.55 | 28.17 | 28.54 | +2.17% | 51,325 |
| Aug 17, 2026 | 27.70 | 28.00 | 27.65 | 27.93 | +0.65% | 68,185 |
| Aug 14, 2026 | 27.68 | 27.75 | 27.57 | 27.75 | -0.86% | 84,374 |
| Aug 13, 2026 | 28.08 | 28.08 | 27.93 | 27.99 | +0.02% | 75,719 |
| Aug 12, 2026 | 27.79 | 28.01 | 27.68 | 27.98 | +0.06% | 97,373 |
| Aug 11, 2026 | 28.17 | 28.29 | 27.97 | 27.97 | -0.62% | 73,243 |
| Aug 10, 2026 | 27.83 | 28.18 | 27.83 | 28.14 | +1.22% | 86,078 |
| Aug 7, 2026 | 27.69 | 27.84 | 27.52 | 27.80 | +1.22% | 79,793 |
| Aug 6, 2026 | 27.68 | 27.86 | 27.31 | 27.47 | +0.37% | 81,071 |
| Aug 5, 2026 | 27.37 | 27.66 | 27.21 | 27.37 | +1.39% | 81,331 |
| Aug 4, 2026 | 26.91 | 27.07 | 26.79 | 26.99 | +0.49% | 71,440 |
| Aug 3, 2026 | 27.25 | 27.28 | 26.72 | 26.86 | -1.21% | 74,492 |
| Jul 31, 2026 | 27.22 | 27.28 | 26.94 | 27.19 | -1.24% | 114,127 |
| Jul 30, 2026 | 27.44 | 27.54 | 27.27 | 27.53 | -1.49% | 135,119 |
| Jul 29, 2026 | 28.07 | 28.15 | 27.90 | 27.95 | -0.34% | 142,375 |
| Jul 28, 2026 | 27.80 | 28.25 | 27.80 | 28.04 | +1.90% | 71,344 |
| Jul 27, 2026 | 27.56 | 27.75 | 27.37 | 27.52 | +0.51% | 76,362 |
| Jul 24, 2026 | 27.41 | 27.46 | 27.30 | 27.38 | +0.62% | 90,728 |
| Jul 23, 2026 | 26.65 | 27.21 | 26.65 | 27.21 | +1.11% | 88,356 |
| Jul 22, 2026 | 27.11 | 27.12 | 26.83 | 26.91 | -0.48% | 86,862 |
| Jul 21, 2026 | 26.75 | 27.09 | 26.72 | 27.04 | +1.15% | 92,539 |
| Jul 20, 2026 | 27.19 | 27.19 | 26.71 | 26.73 | -1.70% | 76,225 |
| Jul 17, 2026 | 27.20 | 27.43 | 27.09 | 27.19 | +0.14% | 73,060 |
| Jul 16, 2026 | 26.79 | 27.17 | 26.67 | 27.15 | +1.60% | 78,871 |
| Jul 15, 2026 | 26.55 | 26.80 | 26.55 | 26.73 | +0.46% | 87,263 |
| Jul 14, 2026 | 26.80 | 26.80 | 26.56 | 26.60 | -1.43% | 78,453 |
| Jul 13, 2026 | 26.96 | 27.13 | 26.82 | 26.99 | -0.37% | 65,550 |
| Jul 10, 2026 | 27.45 | 27.45 | 27.02 | 27.09 | -1.35% | 81,079 |
| Jul 9, 2026 | 27.46 | 27.62 | 27.39 | 27.46 | -0.61% | 88,122 |
| Jul 8, 2026 | 27.69 | 27.78 | 27.62 | 27.63 | -1.47% | 81,245 |
| Jul 7, 2026 | 27.93 | 28.05 | 27.90 | 28.04 | +1.62% | 78,602 |
| Jul 6, 2026 | 27.79 | 27.79 | 27.39 | 27.59 | -1.14% | 89,148 |
| Jul 2, 2026 | 27.35 | 28.02 | 27.33 | 27.91 | +3.28% | 1,994,070 |
| Jul 1, 2026 | 27.20 | 27.50 | 26.92 | 27.02 | -0.56% | 1,656,800 |
| Jun 30, 2026 | 27.44 | 27.44 | 27.14 | 27.18 | -0.94% | 68,818 |
| Jun 29, 2026 | 27.19 | 27.46 | 27.19 | 27.43 | +1.01% | 91,882 |
| Jun 26, 2026 | 26.46 | 27.16 | 26.46 | 27.16 | +2.76% | 116,568 |
| Jun 25, 2026 | 26.14 | 26.63 | 26.14 | 26.43 | +1.26% | 92,174 |
| Jun 24, 2026 | 26.05 | 26.26 | 26.00 | 26.10 | +0.74% | 90,688 |
| Jun 23, 2026 | 25.69 | 25.95 | 25.69 | 25.91 | +1.41% | 68,412 |
| Jun 22, 2026 | 25.26 | 25.61 | 25.26 | 25.55 | +1.17% | 102,227 |
| Jun 18, 2026 | 25.59 | 25.63 | 25.08 | 25.25 | -1.34% | 82,118 |
| Jun 17, 2026 | 25.67 | 25.83 | 25.50 | 25.59 | -0.29% | 94,621 |
| Jun 16, 2026 | 25.74 | 25.76 | 25.46 | 25.67 | -0.13% | 80,290 |
| Jun 15, 2026 | 25.66 | 25.86 | 25.66 | 25.70 | -1.01% | 65,380 |
| Jun 12, 2026 | 26.02 | 26.03 | 25.96 | 25.97 | -0.44% | 79,076 |
| Jun 11, 2026 | 25.84 | 26.21 | 25.82 | 26.08 | +2.10% | 94,867 |
| Jun 10, 2026 | 25.73 | 25.83 | 25.51 | 25.54 | -0.76% | 50,357 |
| Jun 9, 2026 | 25.77 | 25.79 | 25.59 | 25.74 | +0.58% | 75,033 |
| Jun 8, 2026 | 25.82 | 25.91 | 25.58 | 25.59 | -0.85% | 76,091 |
| Jun 5, 2026 | 25.81 | 26.04 | 25.79 | 25.81 | +0.49% | 74,490 |
| Jun 4, 2026 | 25.37 | 25.70 | 25.37 | 25.69 | +2.92% | 85,696 |
| Jun 3, 2026 | 24.67 | 25.00 | 24.67 | 24.96 | +0.58% | 60,936 |
| Jun 2, 2026 | 24.66 | 24.88 | 24.66 | 24.81 | -1.15% | 76,693 |
| Jun 1, 2026 | 25.43 | 25.43 | 25.05 | 25.10 | -2.33% | 86,636 |
| May 29, 2026 | 25.85 | 25.85 | 25.62 | 25.70 | -0.62% | 81,377 |
| May 28, 2026 | 25.68 | 25.93 | 25.68 | 25.86 | +0.77% | 75,737 |
| May 27, 2026 | 25.70 | 25.79 | 25.64 | 25.66 | +0.55% | 66,744 |
| May 26, 2026 | 25.58 | 25.65 | 25.52 | 25.52 | -0.63% | 77,775 |
| May 22, 2026 | 25.71 | 25.73 | 25.62 | 25.68 | +0.80% | 76,649 |
| May 21, 2026 | 25.16 | 25.52 | 25.16 | 25.48 | +0.95% | 90,977 |
| May 20, 2026 | 25.19 | 25.35 | 25.11 | 25.24 | +0.64% | 76,469 |
| May 19, 2026 | 24.86 | 25.16 | 24.86 | 25.08 | +1.00% | 61,577 |
| May 18, 2026 | 24.85 | 24.86 | 24.73 | 24.83 | -0.15% | 87,847 |
| May 15, 2026 | 25.17 | 25.17 | 24.86 | 24.87 | -1.42% | 93,981 |
| May 14, 2026 | 25.16 | 25.35 | 25.16 | 25.23 | -0.31% | 60,332 |
| May 13, 2026 | 25.02 | 25.35 | 25.02 | 25.31 | +0.64% | 82,413 |
| May 12, 2026 | 24.85 | 25.23 | 24.84 | 25.15 | +1.52% | 89,772 |
| May 11, 2026 | 24.71 | 25.14 | 24.71 | 24.77 | +0.14% | 91,889 |
| May 8, 2026 | 24.74 | 24.84 | 24.69 | 24.74 | -0.53% | 75,427 |
| May 7, 2026 | 25.13 | 25.13 | 24.83 | 24.87 | -1.83% | 72,162 |
| May 6, 2026 | 25.19 | 25.37 | 25.19 | 25.33 | +1.04% | 83,036 |
| May 5, 2026 | 24.95 | 25.11 | 24.95 | 25.07 | +0.53% | 57,900 |
| May 4, 2026 | 24.81 | 24.97 | 24.81 | 24.94 | -0.10% | 103,792 |
| May 1, 2026 | 25.05 | 25.05 | 24.94 | 24.96 | -0.33% | 83,010 |
| Apr 30, 2026 | 24.91 | 25.13 | 24.91 | 25.05 | +3.09% | 98,466 |
| Apr 29, 2026 | 24.28 | 24.36 | 24.24 | 24.30 | -1.03% | 104,424 |
| Apr 28, 2026 | 24.61 | 24.67 | 24.46 | 24.55 | +0.10% | 94,176 |
| Apr 27, 2026 | 24.63 | 24.80 | 24.52 | 24.53 | -1.05% | 80,029 |
| Apr 24, 2026 | 24.90 | 24.90 | 24.68 | 24.79 | -1.23% | 97,135 |
| Apr 23, 2026 | 25.09 | 25.16 | 24.95 | 25.10 | +0.12% | 94,959 |
| Apr 22, 2026 | 25.15 | 25.15 | 24.97 | 25.06 | -0.02% | 114,184 |
| Apr 21, 2026 | 25.37 | 25.38 | 25.03 | 25.07 | -1.96% | 60,820 |
| Apr 20, 2026 | 25.67 | 25.71 | 25.54 | 25.57 | -0.74% | 94,852 |
| Apr 17, 2026 | 25.56 | 25.82 | 25.56 | 25.76 | +1.28% | 106,856 |
| Apr 16, 2026 | 25.52 | 25.52 | 25.39 | 25.43 | -0.94% | 83,953 |
| Apr 15, 2026 | 25.75 | 25.77 | 25.48 | 25.68 | -0.26% | 117,649 |
| Apr 14, 2026 | 25.68 | 25.81 | 25.68 | 25.74 | +0.61% | 102,566 |
| Apr 13, 2026 | 25.45 | 25.59 | 25.36 | 25.59 | +0.19% | 85,153 |
| Apr 10, 2026 | 25.75 | 25.75 | 25.51 | 25.54 | -1.08% | 129,907 |
| Apr 9, 2026 | 25.62 | 25.97 | 25.62 | 25.82 | +0.04% | 158,074 |
| Apr 8, 2026 | 25.65 | 25.82 | 25.64 | 25.81 | +2.11% | 83,674 |
| Apr 7, 2026 | 25.26 | 25.32 | 25.00 | 25.27 | -0.76% | 68,882 |
| Apr 6, 2026 | 25.60 | 25.60 | 25.42 | 25.47 | -0.55% | 150,296 |
| Apr 2, 2026 | 25.61 | 25.71 | 25.49 | 25.61 | -0.82% | 97,153 |
| Apr 1, 2026 | 25.68 | 25.99 | 25.68 | 25.82 | +1.02% | 132,492 |
| Mar 31, 2026 | 25.44 | 25.58 | 25.27 | 25.56 | +2.27% | 135,120 |
| Mar 30, 2026 | 25.00 | 25.04 | 24.93 | 24.99 | +1.13% | 81,844 |
| Mar 27, 2026 | 24.99 | 25.12 | 24.71 | 24.71 | -1.04% | 95,546 |
| Mar 26, 2026 | 25.10 | 25.15 | 24.96 | 24.97 | -0.47% | 100,236 |
| Mar 25, 2026 | 25.00 | 25.16 | 25.00 | 25.09 | +1.65% | 114,434 |
| Mar 24, 2026 | 24.61 | 24.77 | 24.61 | 24.68 | -0.07% | 82,326 |
| Mar 23, 2026 | 24.85 | 24.85 | 24.67 | 24.70 | +0.60% | 128,283 |
| Mar 20, 2026 | 24.84 | 24.93 | 24.44 | 24.55 | -1.48% | 105,063 |
| Mar 19, 2026 | 24.79 | 25.01 | 24.79 | 24.92 | -0.15% | 84,099 |
| Mar 18, 2026 | 25.39 | 25.39 | 24.94 | 24.96 | -2.05% | 176,722 |
| Mar 17, 2026 | 25.66 | 25.75 | 25.48 | 25.48 | -0.85% | 36,611 |
| Mar 16, 2026 | 25.61 | 25.74 | 25.61 | 25.70 | +0.90% | 86,784 |
| Mar 13, 2026 | 25.67 | 25.93 | 25.45 | 25.47 | -0.55% | 102,959 |
| Mar 12, 2026 | 25.84 | 25.84 | 25.54 | 25.61 | -1.58% | 96,611 |
| Mar 11, 2026 | 26.05 | 26.05 | 25.90 | 26.02 | -0.44% | 86,623 |
| Mar 10, 2026 | 26.20 | 26.33 | 26.11 | 26.14 | +0.04% | 80,803 |
| Mar 9, 2026 | 25.64 | 26.16 | 25.64 | 26.13 | +0.90% | 109,762 |
| Mar 6, 2026 | 25.69 | 25.91 | 25.65 | 25.90 | -0.12% | 7,442,604 |
| Mar 5, 2026 | 26.20 | 26.20 | 25.73 | 25.93 | -2.37% | 93,251 |
| Mar 4, 2026 | 26.45 | 26.60 | 26.43 | 26.56 | +0.61% | 114,386 |
| Mar 3, 2026 | 26.35 | 26.49 | 26.19 | 26.40 | -1.64% | 163,224 |
| Mar 2, 2026 | 27.02 | 27.02 | 26.80 | 26.84 | -1.31% | 95,334 |
| Feb 27, 2026 | 27.08 | 27.20 | 27.07 | 27.19 | +1.87% | 83,427 |
| Feb 26, 2026 | 26.90 | 26.90 | 26.56 | 26.69 | -1.00% | 94,618 |
| Feb 25, 2026 | 27.08 | 27.16 | 26.94 | 26.96 | -0.50% | 102,028 |
| Feb 24, 2026 | 27.05 | 27.18 | 27.01 | 27.10 | +0.01% | 91,633 |
| Feb 23, 2026 | 26.94 | 27.16 | 26.94 | 27.10 | +0.44% | 119,708 |
| Feb 20, 2026 | 27.00 | 27.06 | 26.88 | 26.98 | -0.53% | 107,835 |
| Feb 19, 2026 | 27.01 | 27.12 | 26.91 | 27.12 | -0.38% | 142,221 |
| Feb 18, 2026 | 27.33 | 27.33 | 27.09 | 27.23 | -0.39% | 124,439 |
| Feb 17, 2026 | 27.34 | 27.47 | 27.26 | 27.33 | +0.59% | 16,690,006 |
| Feb 13, 2026 | 27.15 | 27.37 | 27.13 | 27.17 | +0.54% | 29,182 |
| Feb 12, 2026 | 26.77 | 27.17 | 26.77 | 27.02 | +0.60% | 102,345 |
| Feb 11, 2026 | 26.66 | 26.88 | 26.64 | 26.86 | +0.74% | 56,074 |
| Feb 10, 2026 | 26.79 | 26.85 | 26.67 | 26.67 | -0.66% | 66,231 |
| Feb 9, 2026 | 27.16 | 27.16 | 26.74 | 26.84 | -0.48% | 72,472 |
| Feb 6, 2026 | 26.68 | 27.00 | 26.68 | 26.97 | +2.45% | 63,363 |
| Feb 5, 2026 | 26.53 | 26.72 | 26.29 | 26.33 | -1.42% | 85,040 |
| Feb 4, 2026 | 26.58 | 26.79 | 26.56 | 26.71 | +2.33% | 106,102 |
| Feb 3, 2026 | 26.38 | 26.58 | 26.07 | 26.10 | -1.28% | 41,987 |
| Feb 2, 2026 | 26.23 | 26.46 | 26.23 | 26.44 | +1.15% | 60,195 |
| Jan 30, 2026 | 26.07 | 26.16 | 26.07 | 26.14 | +0.34% | 57,784 |
| Jan 29, 2026 | 26.07 | 26.15 | 26.05 | 26.05 | +0.49% | 88,654 |
| Jan 28, 2026 | 26.11 | 26.11 | 25.83 | 25.92 | -1.82% | 62,223 |
| Jan 27, 2026 | 26.46 | 26.57 | 26.35 | 26.41 | +0.57% | 60,999 |
| Jan 26, 2026 | 26.24 | 26.27 | 26.23 | 26.26 | +0.76% | 66,551 |
| Jan 23, 2026 | 26.09 | 26.11 | 25.95 | 26.06 | +0.09% | 73,156 |
| Jan 22, 2026 | 25.89 | 26.08 | 25.89 | 26.04 | +0.87% | 74,568 |
| Jan 21, 2026 | 25.64 | 25.83 | 25.61 | 25.81 | +1.42% | 82,133 |
| Jan 20, 2026 | 25.27 | 25.50 | 25.25 | 25.45 | -0.75% | 88,622 |
| Jan 16, 2026 | 25.55 | 25.68 | 25.55 | 25.64 | +0.47% | 95,458 |
| Jan 15, 2026 | 25.70 | 25.70 | 25.44 | 25.52 | -1.42% | 63,842 |
| Jan 14, 2026 | 25.76 | 25.91 | 25.73 | 25.89 | +0.97% | 95,303 |
| Jan 13, 2026 | 25.65 | 25.68 | 25.55 | 25.65 | -0.23% | 295,470 |
| Jan 12, 2026 | 25.66 | 25.74 | 25.56 | 25.70 | +0.11% | 74,124 |
| Jan 9, 2026 | 25.98 | 25.98 | 25.68 | 25.68 | -0.34% | 87,524 |
| Jan 8, 2026 | 26.06 | 26.06 | 25.60 | 25.76 | -1.01% | 87,281 |
| Jan 7, 2026 | 26.02 | 27.08 | 25.88 | 26.02 | +1.94% | 79,518 |
| Jan 6, 2026 | 25.45 | 25.55 | 25.44 | 25.53 | +1.80% | 84,078 |
| Jan 5, 2026 | 24.90 | 25.11 | 24.90 | 25.08 | -0.93% | 55,348 |
| Jan 2, 2026 | 25.24 | 25.32 | 25.22 | 25.31 | +0.27% | 70,766 |
| Dec 31, 2025 | 25.31 | 25.31 | 25.24 | 25.24 | -0.32% | 128 |
| Dec 30, 2025 | 25.38 | 25.38 | 25.32 | 25.32 | -0.26% | 550 |
| Dec 29, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | -0.28% | 28 |
| Dec 26, 2025 | 25.47 | 25.47 | 25.46 | 25.46 | -0.00% | 273 |
| Dec 24, 2025 | 25.49 | 25.49 | 25.46 | 25.46 | +0.27% | 403 |
| Dec 23, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | +0.63% | 171 |
| Dec 22, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | +0.59% | 67 |
| Dec 19, 2025 | 25.18 | 25.18 | 25.09 | 25.09 | +0.99% | 542 |
| Dec 18, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | +0.11% | 0 |
| Dec 17, 2025 | 24.89 | 24.89 | 24.82 | 24.82 | -0.43% | 100 |
| Dec 16, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | -1.04% | 35 |
| Dec 15, 2025 | 25.11 | 25.22 | 25.11 | 25.18 | +1.54% | 1,280 |
| Dec 12, 2025 | 24.75 | 24.80 | 24.75 | 24.80 | +0.16% | 103 |
| Dec 11, 2025 | 24.74 | 24.76 | 24.74 | 24.76 | +0.80% | 2,504 |
| Dec 10, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | +1.58% | 4 |
| Dec 9, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | -0.99% | 3 |
| Dec 8, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | -0.93% | 0 |
| Dec 5, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | -0.37% | 192 |
| Dec 4, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | -0.95% | 0 |
| Dec 3, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | +0.74% | 26 |
| Dec 2, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | +0.06% | 4 |
| Dec 1, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | -1.36% | 0 |
| Nov 28, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | -0.57% | 5 |
| Nov 26, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | +0.78% | 0 |
| Nov 25, 2025 | 25.08 | 25.08 | 25.07 | 25.07 | - | 200 |
Daily open, high, low, close and volume for Portfolio Building Block World Pharma and Biotech Index ETF (PBPH). Showing 232 trading days. Unadjusted prices.