Dark

BBH
VanEck Biotech ETF
stock NASDAQ ETF

At Close

May 9, 2025 3:58:30 PM EDT

139.92USD-2.218%(-3.17)16,855

139.85Bid 140.48Ask 0.63Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-143.09)0

After-hours

May 5, 2025 4:03:30 PM EDT

151.43USD-0.092%(-0.14)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	141.9500	141.950000	139.9160	139.9160	-2.218%	16,855	0.000%
2025-05-08	140.8700	143.357800	140.8300	143.0900	-1.099%	12,961	-2.218%
2025-05-07	144.4200	145.020000	143.7408	144.6800	+0.703%	5,142	-3.293%
2025-05-06	150.1400	150.140000	143.3100	143.6700	-5.356%	9,373	-2.613%
2025-05-05	151.1400	152.160000	150.9500	151.8000	-0.013%	11,815	-7.829%
2025-05-02	152.9300	153.610000	151.4021	151.8200	+1.261%	5,459	-7.841%
2025-05-01	152.1800	152.180000	148.6600	149.9300	-1.750%	10,252	-6.679%
2025-04-30	150.3600	153.000000	150.0408	152.6000	+1.046%	7,499	-8.312%
2025-04-29	149.3900	151.740000	149.3900	151.0200	+0.559%	14,963	-7.353%
2025-04-28	150.0000	150.610000	148.8193	150.1800	+0.927%	9,596	-6.834%
2025-04-25	148.5100	148.800000	147.4959	148.8000	-0.912%	3,399	-5.970%
2025-04-24	147.8000	150.170000	147.8000	150.1700	+1.535%	3,593	-6.828%
2025-04-23	150.5400	150.540000	147.5958	147.9000	+1.052%	3,266	-5.398%
2025-04-22	144.4500	146.600000	144.1300	146.3600	+2.221%	22,879	-4.403%
2025-04-21	143.4600	144.215000	141.9860	143.1800	-0.927%	18,475	-2.280%
2025-04-17	144.2600	145.055000	143.6891	144.5200	-0.310%	8,721	-3.186%
2025-04-16	147.0700	147.320000	144.3500	144.9700	-1.875%	14,860	-3.486%
2025-04-15	148.7000	148.855000	147.0400	147.7400	-0.599%	7,070	-5.296%
2025-04-14	146.0200	149.420000	145.9823	148.6300	+2.986%	16,732	-5.863%
2025-04-11	141.5200	144.990000	140.6100	144.3200	+2.653%	17,294	-3.052%
2025-04-10	146.1300	146.130000	136.7100	140.5900	-4.575%	78,034	-0.479%
2025-04-09	137.0600	147.750000	135.3400	147.3300	+5.161%	60,294	-5.032%
2025-04-08	146.3000	147.330000	138.4000	140.1000	-3.058%	28,320	-0.131%
2025-04-07	141.5700	148.450000	139.6067	144.5200	-0.925%	41,386	-3.186%
2025-04-04	151.3020	151.680000	145.8700	145.8700	-5.365%	20,288	-4.082%
2025-04-03	153.8500	155.755000	153.8500	154.1400	-1.065%	16,852	-9.228%
2025-04-02	153.6600	156.070000	153.6600	155.8000	+1.175%	9,806	-10.195%
2025-04-01	157.3400	157.520000	153.9900	153.9900	-2.123%	7,037	-9.140%
2025-03-31	155.9100	157.940000	154.3990	157.3300	-0.694%	9,316	-11.068%
2025-03-28	159.4394	159.439400	158.3480	158.4300	-0.839%	3,163	-11.686%
2025-03-27	158.8500	159.855000	158.8500	159.7700	+0.535%	1,883	-12.427%
2025-03-26	160.6300	160.630000	158.9200	158.9200	-1.071%	3,278	-11.958%
2025-03-25	162.2000	162.460000	160.0600	160.6400	-1.369%	2,111	-12.901%
2025-03-24	162.1900	163.530000	162.1900	162.8700	+0.549%	9,126	-14.093%
2025-03-21	159.2500	161.980000	159.2500	161.9800	+1.237%	2,805	-13.621%
2025-03-20	161.9599	161.960000	160.0000	160.0000	-1.514%	8,658	-12.553%
2025-03-19	161.8100	162.580000	161.1643	162.4600	-0.055%	6,550	-13.877%
2025-03-18	163.0300	163.137200	162.3100	162.5500	-1.089%	8,151	-13.924%
2025-03-17	161.4500	164.990000	161.4500	164.3400	+1.033%	8,783	-14.862%
2025-03-14	161.3900	162.870000	161.3900	162.6600	+0.993%	7,152	-13.983%
2025-03-13	162.0600	162.270000	160.3415	161.0600	-0.519%	6,628	-13.128%
2025-03-12	161.4400	162.550000	160.5600	161.9000	+0.074%	4,640	-13.579%
2025-03-11	164.8236	164.823600	160.4700	161.7800	-1.952%	6,828	-13.515%
2025-03-10	164.9100	167.095000	164.4900	165.0000	-0.590%	8,925	-15.202%
2025-03-07	164.1000	167.290000	164.1000	165.9800	+0.835%	15,268	-15.703%
2025-03-06	164.1900	165.170000	163.8000	164.6050	-0.541%	4,526	-14.999%
2025-03-05	162.5700	165.749600	162.5700	165.5000	+1.921%	5,592	-15.459%
2025-03-04	163.0500	163.170000	161.4670	162.3800	-0.049%	12,744	-13.834%
2025-03-03	164.1400	164.510000	162.0700	162.4600	-1.288%	4,864	-13.877%
2025-02-28	162.5300	164.580000	162.5300	164.5800	+1.056%	3,931	-14.986%
2025-02-27	163.8600	165.677800	162.8600	162.8600	-1.141%	3,649	-14.088%
2025-02-26	165.7700	166.043900	164.2200	164.7400	-0.621%	7,069	-15.069%
2025-02-25	166.5500	166.660000	165.4000	165.7700	-0.235%	7,300	-15.596%
2025-02-24	165.3800	166.690000	165.3800	166.1600	+0.432%	6,659	-15.794%
2025-02-21	165.6100	166.310000	164.8700	165.4450	+0.495%	19,838	-15.431%
2025-02-20	163.5700	164.860000	163.5700	164.6300	+0.660%	5,461	-15.012%
2025-02-19	161.6000	163.550000	161.6000	163.5500	+1.351%	4,943	-14.451%
2025-02-18	161.1600	162.310000	160.9800	161.3700	+0.504%	10,709	-13.295%
2025-02-14	161.5800	162.350000	160.4200	160.5600	-0.736%	9,858	-12.857%
2025-02-13	160.4200	161.940000	159.8700	161.7500	+0.754%	5,182	-13.499%
2025-02-12	158.5500	160.540000	158.5500	160.5400	+0.937%	8,898	-12.847%
2025-02-11	160.0000	160.000000	159.0100	159.0500	-1.584%	19,202	-12.030%
2025-02-10	161.5200	161.950000	161.0800	161.6100	-0.859%	6,350	-13.424%
2025-02-07	166.0700	166.070000	163.0100	163.0100	-2.652%	7,932	-14.167%
2025-02-06	170.6100	170.610000	167.1000	167.4500	-1.256%	4,111	-16.443%
2025-02-05	166.0000	170.020000	166.0000	169.5800	+2.676%	5,729	-17.493%
2025-02-04	164.8400	166.320000	164.7250	165.1600	-0.145%	4,310	-15.285%
2025-02-03	163.7600	165.990000	163.7600	165.4000	+0.091%	11,021	-15.407%
2025-01-31	165.3600	167.515000	165.2500	165.2500	+0.048%	9,066	-15.331%
2025-01-30	164.7600	165.680000	164.1461	165.1700	+0.867%	6,285	-15.290%
2025-01-29	164.3000	164.460000	163.1700	163.7500	-0.528%	4,353	-14.555%
2025-01-28	164.6300	165.240000	163.9100	164.6200	+0.030%	8,217	-15.007%
2025-01-27	162.3900	165.510000	162.3900	164.5700	+0.858%	13,615	-14.981%
2025-01-24	163.6700	164.273400	162.7931	163.1700	-0.391%	8,665	-14.251%
2025-01-23	161.7100	164.000000	160.3000	163.8109	+1.218%	10,591	-14.587%
2025-01-22	162.0000	162.850000	161.8100	161.8400	-0.099%	4,527	-13.547%
2025-01-21	159.3400	162.000000	159.3400	162.0000	+2.415%	55,519	-13.632%
2025-01-17	159.5000	159.500000	158.0700	158.1800	-0.170%	5,034	-11.546%
2025-01-16	158.9300	158.930000	158.1500	158.4500	-0.640%	10,576	-11.697%
2025-01-15	159.5700	160.375000	159.2346	159.4700	+1.045%	11,349	-12.262%
2025-01-14	160.4900	160.500000	157.2400	157.8200	-1.792%	15,127	-11.345%
2025-01-13	157.7500	160.860000	157.6822	160.7000	+0.993%	15,276	-12.933%
2025-01-10	159.4700	159.670000	158.4412	159.1200	-0.940%	9,270	-12.069%
2025-01-08	160.1000	160.630000	159.9200	160.6300	-0.075%	2,538	-12.895%
2025-01-07	159.0300	162.040000	159.0300	160.7500	+1.222%	7,171	-12.960%
2025-01-06	158.0900	159.560000	158.0900	158.8100	+0.183%	8,792	-11.897%
2025-01-03	157.8098	159.089400	157.8098	158.5200	+0.942%	4,696	-11.736%
2025-01-02	157.3400	158.483400	156.7981	157.0400	+0.045%	25,020	-10.904%
2024-12-31	157.2700	157.600000	156.1461	156.9700	+0.416%	14,899	-10.864%
2024-12-30	156.8200	157.080000	155.4100	156.3200	-1.213%	25,329	-10.494%
2024-12-27	158.3500	159.321400	157.6400	158.2400	-0.597%	9,084	-11.580%
2024-12-26	157.5800	159.234500	157.5800	159.1900	+0.145%	10,751	-12.108%
2024-12-24	158.4200	158.960000	157.1300	158.9600	+0.411%	11,428	-11.980%
2024-12-23	157.0300	158.310000	156.4100	158.3100	-0.158%	30,075	-11.619%
2024-12-20	157.0800	159.620000	157.0800	158.5600	+1.284%	29,034	-11.758%
2024-12-19	156.9000	157.110000	154.3700	156.5500	-1.149%	19,162	-10.625%
2024-12-18	164.1100	164.110000	158.3700	158.3700	-3.533%	11,170	-11.652%
2024-12-17	162.7200	165.110000	162.7200	164.1700	+0.428%	14,579	-14.774%
2024-12-16	163.2600	165.290000	163.2600	163.4700	+0.031%	10,064	-14.409%
2024-12-13	163.5649	163.564900	163.2350	163.4200	-0.675%	4,109	-14.383%
2024-12-12	165.2700	165.825000	164.5300	164.5300	-0.999%	8,561	-14.960%
2024-12-11	165.9500	167.437000	165.9500	166.1900	+0.048%	6,731	-15.810%
2024-12-10	167.7900	167.790000	165.9300	166.1100	-0.859%	6,138	-15.769%
2024-12-09	167.7000	168.585000	167.5500	167.5500	+0.534%	6,588	-16.493%
2024-12-06	167.0000	167.000000	166.2764	166.6600	+0.573%	3,059	-16.047%
2024-12-05	165.8300	166.840300	165.4394	165.7100	-0.319%	5,923	-15.566%
2024-12-04	164.4800	166.470000	164.2600	166.2400	+0.672%	8,958	-15.835%
2024-12-03	166.2400	166.240000	165.1300	165.1300	-1.043%	3,044	-15.269%
2024-12-02	166.7800	167.280000	166.0300	166.8700	-0.299%	9,229	-16.153%
2024-11-29	167.6300	167.630000	167.2300	167.3700	+0.204%	3,004	-16.403%
2024-11-27	166.3800	167.360000	166.0000	167.0293	+0.961%	82,332	-16.233%
2024-11-26	162.9600	165.440000	161.9500	165.4400	-0.229%	10,352	-15.428%
2024-11-25	166.2900	166.680000	165.6000	165.8200	+1.128%	9,318	-15.622%
2024-11-22	162.3900	164.341000	162.3900	163.9700	+1.001%	8,871	-14.670%
2024-11-21	160.8500	162.345000	159.2750	162.3450	+1.227%	10,970	-13.816%
2024-11-20	158.2600	160.377500	158.0100	160.3775	+1.533%	5,293	-12.758%
2024-11-19	156.3600	158.200000	156.3600	157.9568	+0.214%	7,736	-11.421%
2024-11-18	157.7000	157.831000	156.9410	157.6200	-0.184%	16,004	-11.232%
2024-11-15	164.2400	164.240000	157.6800	157.9100	-4.371%	13,869	-11.395%
2024-11-14	169.0000	169.000000	165.1277	165.1277	-2.470%	17,347	-15.268%
2024-11-13	170.3000	170.410000	169.2100	169.3100	+0.213%	5,445	-17.361%
2024-11-12	172.2400	172.240000	168.7100	168.9500	-2.285%	3,301	-17.185%
2024-11-11	174.6500	175.278200	172.9000	172.9000	-1.136%	5,930	-19.077%
2024-11-08	174.2800	175.000000	174.1800	174.8862	+0.423%	3,138	-19.996%
2024-11-07	174.2100	174.543200	173.8500	174.1500	+0.810%	4,712	-19.658%
2024-11-06	174.5700	174.570000	171.7839	172.7500	-0.266%	2,966	-19.007%
2024-11-05	171.2550	173.210000	170.8931	173.2100	+1.643%	2,565	-19.222%
2024-11-04	171.1600	171.890000	170.2400	170.4100	-0.234%	1,583	-17.894%
2024-11-01	170.0300	171.030000	170.0300	170.8100	+0.696%	2,840	-18.087%
2024-10-31	170.8500	170.850000	169.6100	169.6300	-1.576%	3,358	-17.517%
2024-10-30	171.6100	172.800000	171.6100	172.3463	-0.031%	2,784	-18.817%
2024-10-29	172.6900	172.690000	171.8000	172.4000	+0.009%	3,921	-18.842%
2024-10-28	172.0200	172.686000	171.9850	172.3844	+0.839%	4,171	-18.835%
2024-10-25	172.3900	172.390000	170.9500	170.9500	+0.047%	2,433	-18.154%
2024-10-24	172.9100	172.980000	170.8700	170.8700	-1.590%	2,770	-18.116%
2024-10-23	174.7400	174.740000	173.2400	173.6300	-0.879%	3,881	-19.417%
2024-10-22	173.8264	175.480000	173.8264	175.1700	+0.023%	2,403	-20.126%
2024-10-21	177.0200	177.020000	174.9800	175.1300	-1.263%	3,710	-20.107%
2024-10-18	176.9800	177.721400	176.9800	177.3700	+0.096%	2,238	-21.116%
2024-10-17	178.6700	178.670000	177.2000	177.2000	-0.413%	4,400	-21.041%
2024-10-16	177.8200	178.490000	177.7200	177.9350	-0.174%	2,537	-21.367%
2024-10-15	178.2900	178.951900	178.2458	178.2458	+0.026%	5,331	-21.504%
2024-10-14	176.9900	178.530000	176.9900	178.2000	+0.152%	2,670	-21.484%
2024-10-11	175.6700	178.100000	175.6700	177.9300	+1.350%	2,326	-21.365%
2024-10-10	174.3900	175.749600	174.3900	175.5600	+0.148%	2,481	-20.303%
2024-10-09	174.4600	175.360000	174.4600	175.3000	+0.556%	2,660	-20.185%
2024-10-08	173.2900	174.330000	173.2900	174.3300	+0.577%	4,696	-19.741%
2024-10-07	175.4400	175.440000	173.2100	173.3300	-1.163%	5,234	-19.278%
2024-10-04	175.7500	175.750000	174.8100	175.3700	+0.585%	2,075	-20.217%
2024-10-03	175.9600	176.070000	174.1200	174.3500	-1.296%	4,204	-19.750%
2024-10-02	176.0650	176.860000	175.7400	176.6400	+0.023%	3,392	-20.790%
2024-10-01	177.2800	177.280000	175.3200	176.6000	-0.445%	9,075	-20.772%
2024-09-30	177.4004	177.400400	176.6711	177.3900	+0.447%	1,421	-21.125%
2024-09-27	177.2550	177.620000	176.4800	176.6000	+0.518%	2,178	-20.772%
2024-09-26	174.4000	175.720000	174.4000	175.6900	+1.157%	3,481	-20.362%
2024-09-25	176.6500	176.650000	173.4600	173.6800	-1.870%	5,891	-19.440%
2024-09-24	177.3800	177.470000	176.8500	176.9900	-0.701%	4,443	-20.947%
2024-09-23	180.2143	180.214300	177.9700	178.2400	-1.405%	4,463	-21.501%
2024-09-20	181.8400	181.840000	179.9100	180.7800	-0.572%	2,683	-22.604%
2024-09-19	183.2100	183.210000	181.8200	181.8200	+0.648%	3,207	-23.047%
2024-09-18	181.0862	182.330000	180.4000	180.6500	-0.116%	4,434	-22.549%
2024-09-17	181.2800	181.540000	180.3139	180.8600	-0.188%	1,490	-22.639%
2024-09-16	181.7400	181.740000	180.8200	181.2000	0.000%	3,641	-22.784%
2024-09-13	179.3100	181.200000	179.3100	181.2000	+0.964%	4,307	-22.784%
2024-09-12	177.6000	179.470000	176.1400	179.4700	+0.232%	6,272	-22.039%
2024-09-11	175.9600	179.054600	175.9600	179.0546	+0.978%	2,657	-21.858%
2024-09-10	176.3200	177.470000	175.4600	177.3200	+0.340%	4,868	-21.094%
2024-09-09	175.9900	177.265674	175.9900	176.7200	+0.885%	5,998	-20.826%
2024-09-06	178.0000	178.000000	174.1800	175.1700	-1.063%	3,565	-20.126%
2024-09-05	176.9313	177.350000	175.8400	177.0525	-0.611%	3,819	-20.975%
2024-09-04	177.8700	178.190000	177.5000	178.1414	-0.128%	6,198	-21.458%
2024-09-03	180.3900	180.980000	177.9697	178.3700	-1.524%	10,549	-21.559%
2024-08-30	180.5512	181.130000	180.5512	181.1300	-0.390%	2,797	-22.754%
2024-08-29	181.9200	183.644900	181.8400	181.8400	+0.314%	3,253	-23.055%
2024-08-28	180.9400	181.455100	180.9400	181.2700	-0.231%	1,639	-22.813%
2024-08-27	181.1200	181.690000	180.3006	181.6900	+0.241%	1,764	-22.992%
2024-08-26	182.2600	182.489900	181.2536	181.2536	-0.266%	2,591	-22.806%
2024-08-23	181.5101	182.400000	180.8400	181.7364	+0.518%	5,317	-23.012%
2024-08-22	182.0351	182.035100	180.6000	180.8000	-1.051%	3,092	-22.613%
2024-08-21	182.8000	182.929900	182.2800	182.7200	+0.434%	1,728	-23.426%
2024-08-20	182.6200	182.670000	181.9300	181.9300	-0.372%	4,843	-23.093%
2024-08-19	179.6800	182.610000	179.6800	182.6100	+1.846%	6,231	-23.380%
2024-08-16	178.8855	179.440000	178.8520	179.3000	+0.067%	3,144	-21.965%
2024-08-15	178.7980	179.190000	178.7600	179.1800	+1.246%	4,203	-21.913%
2024-08-14	177.7900	177.790000	176.7600	176.9757	-0.522%	13,899	-20.941%
2024-08-13	176.5940	177.905000	176.5940	177.9050	+1.405%	26,109	-21.354%
2024-08-12	175.5800	176.020000	175.1900	175.4400	-0.392%	4,984	-20.249%
2024-08-09	176.8100	176.810000	175.4900	176.1300	-0.238%	5,164	-20.561%
2024-08-08	172.5600	176.690000	172.5600	176.5500	+2.903%	3,653	-20.750%
2024-08-07	175.7000	175.700000	171.0801	171.5700	-1.762%	8,631	-18.450%
2024-08-06	173.7200	177.160000	173.7200	174.6472	+0.673%	11,068	-19.886%
2024-08-05	173.3300	174.028000	171.7300	173.4800	-2.758%	7,924	-19.347%
2024-08-02	179.1600	179.160000	175.6600	178.4000	-1.567%	5,870	-21.572%
2024-08-01	179.6500	181.390000	179.6500	181.2400	+0.482%	3,478	-22.801%
2024-07-31	181.3600	182.139000	180.2100	180.3700	+0.011%	7,987	-22.428%
2024-07-30	180.4200	181.370000	179.0600	180.3500	+0.367%	3,308	-22.420%
2024-07-29	179.7800	179.980000	179.2180	179.6900	+0.352%	4,466	-22.135%
2024-07-26	178.8300	179.825000	178.8300	179.0600	+0.726%	4,234	-21.861%
2024-07-25	177.8100	180.900000	177.7700	177.7700	+0.287%	10,172	-21.294%
2024-07-24	175.8300	177.880000	175.8300	177.2620	+0.369%	2,367	-21.068%
2024-07-23	178.1200	178.120000	176.4900	176.6100	-0.834%	2,377	-20.777%
2024-07-22	176.9300	178.095000	176.5601	178.0950	+1.329%	2,892	-21.437%
2024-07-19	175.3200	175.760000	174.8000	175.7600	+0.377%	4,624	-20.394%
2024-07-18	178.1700	179.143000	175.0300	175.1000	-1.712%	10,919	-20.094%
2024-07-17	177.9800	180.000000	177.6600	178.1500	-0.580%	14,258	-21.462%
2024-07-16	177.7000	179.540000	177.7000	179.1900	+1.680%	5,647	-21.918%
2024-07-15	177.5200	177.520000	176.0000	176.2300	-0.345%	5,989	-20.606%
2024-07-12	176.7400	177.680000	176.7400	176.8400	+0.569%	3,771	-20.880%
2024-07-11	173.1300	176.290000	173.1300	175.8400	+1.824%	4,032	-20.430%
2024-07-10	170.4800	172.770000	170.4800	172.6900	+1.255%	4,862	-18.979%
2024-07-09	168.9200	170.550000	168.8000	170.5500	+0.786%	4,240	-17.962%
2024-07-08	168.8600	169.490000	168.8600	169.2200	+0.594%	3,327	-17.317%
2024-07-05	167.1700	168.460000	167.1700	168.2200	+0.694%	7,246	-16.826%
2024-07-03	168.3515	168.525000	166.5500	167.0600	-0.666%	6,868	-16.248%
2024-07-02	167.9300	168.439000	167.6050	168.1808	-0.151%	4,334	-16.806%
2024-07-01	170.5613	171.024300	168.0700	168.4350	+0.015%	4,853	-16.932%
2024-06-28	169.7400	170.076900	168.4100	168.4100	-0.941%	6,674	-16.919%
2024-06-27	170.6600	170.660000	169.5100	170.0100	-0.144%	6,147	-17.701%
2024-06-26	170.6620	171.295000	170.2550	170.2550	-1.141%	5,799	-17.820%
2024-06-25	173.1800	173.490000	172.0300	172.2200	-0.151%	21,314	-18.757%
2024-06-24	170.9900	172.966900	170.9400	172.4800	+2.514%	14,729	-18.880%
2024-06-21	168.8900	169.040000	168.1430	168.2500	+0.978%	5,679	-16.840%
2024-06-20	164.8300	166.620000	163.7800	166.6200	+1.332%	8,747	-16.027%
2024-06-18	166.4500	166.450000	164.4300	164.4300	-0.862%	4,153	-14.908%
2024-06-17	166.0300	166.560000	165.4300	165.8600	-0.593%	7,292	-15.642%
2024-06-14	166.4100	166.850000	166.0200	166.8500	-0.367%	4,077	-16.143%
2024-06-13	167.8000	167.800000	167.0100	167.4650	-0.431%	7,138	-16.451%
2024-06-12	169.0700	169.070000	167.4900	168.1900	+0.496%	8,932	-16.811%
2024-06-11	167.1400	167.830000	166.3303	167.3600	-0.232%	8,667	-16.398%
2024-06-10	167.6300	167.770300	166.8050	167.7496	-0.272%	4,831	-16.592%
2024-06-07	168.3900	168.849700	167.7900	168.2075	-0.455%	3,825	-16.819%
2024-06-06	169.4750	169.770000	168.9400	168.9755	-0.186%	5,509	-17.197%
2024-06-05	166.6300	169.330000	166.5600	169.2900	+1.957%	3,465	-17.351%
2024-06-04	166.4400	166.440000	165.9150	166.0400	-0.234%	2,501	-15.734%
2024-06-03	165.0400	167.580000	165.0300	166.4300	+1.118%	2,977	-15.931%
2024-05-31	163.6400	165.370000	163.6111	164.5900	+0.470%	3,252	-14.991%
2024-05-30	162.6900	163.968500	161.5874	163.8200	+0.899%	3,819	-14.592%
2024-05-29	162.0400	162.670000	161.7775	162.3600	-1.265%	5,144	-13.824%
2024-05-28	167.2600	167.260000	163.6508	164.4400	-2.148%	8,033	-14.914%
2024-05-24	167.9900	168.580000	167.6750	168.0500	+0.030%	3,956	-16.741%
2024-05-23	168.3300	169.000000	167.3050	168.0000	-1.066%	6,478	-16.717%
2024-05-22	169.5700	170.330000	169.3150	169.8100	+1.005%	7,461	-17.604%
2024-05-21	167.6200	168.149900	167.5297	168.1200	-0.285%	3,353	-16.776%
2024-05-20	167.8300	168.880000	167.8300	168.6000	+0.363%	3,362	-17.013%
2024-05-17	167.1172	167.990000	167.1172	167.9900	-0.326%	3,961	-16.712%
2024-05-16	168.4800	168.717500	167.2600	168.5400	-0.065%	4,194	-16.984%
2024-05-15	167.0800	169.000000	167.0800	168.6500	+1.358%	7,010	-17.038%
2024-05-14	165.3800	166.490000	165.3800	166.3900	+0.687%	15,784	-15.911%
2024-05-13	164.2300	165.750000	164.2300	165.2550	+0.728%	4,940	-15.333%
2024-05-10	165.2400	165.280000	163.8843	164.0600	-0.340%	3,576	-14.717%
2024-05-09	163.3882	164.620000	163.3882	164.6200	+0.697%	2,691	-15.007%
2024-05-08	163.4900	164.295000	163.2410	163.4800	-0.220%	3,423	-14.414%
2024-05-07	164.1700	164.170000	163.2750	163.8400	+0.031%	10,392	-14.602%
2024-05-06	164.8900	164.890000	162.5000	163.7900	-0.238%	6,261	-14.576%
2024-05-03	164.9000	164.900000	163.7148	164.1800	+2.255%	4,258	-14.779%
2024-05-02	160.2400	161.302300	158.6500	160.5600	+1.210%	4,228	-12.857%
2024-05-01	156.2000	160.000000	155.6800	158.6400	+1.666%	4,160	-11.803%
2024-04-30	156.7000	157.270000	156.0400	156.0400	-0.971%	3,300	-10.333%
2024-04-29	155.6100	157.757100	155.6100	157.5700	+1.273%	2,489	-11.204%
2024-04-26	154.5500	156.170100	154.5500	155.5900	+0.530%	6,398	-10.074%
2024-04-25	156.7700	156.770000	153.4700	154.7700	-1.627%	53,720	-9.597%
2024-04-24	157.4600	157.870500	156.9600	157.3300	+0.115%	6,140	-11.068%
2024-04-23	154.8800	157.740000	154.8800	157.1500	+1.656%	6,412	-10.967%
2024-04-22	153.1900	155.259300	152.7905	154.5900	+1.464%	3,558	-9.492%
2024-04-19	151.8800	152.455200	151.3500	152.3600	+0.243%	6,343	-8.167%
2024-04-18	153.2800	153.280000	151.8000	151.9900	-0.663%	3,572	-7.944%
2024-04-17	154.3100	154.310000	152.9700	153.0050	-0.588%	9,506	-8.555%
2024-04-16	154.6200	154.830000	153.8100	153.9100	-0.780%	7,063	-9.092%
2024-04-15	157.1000	157.300000	154.9200	155.1200	-1.567%	8,603	-9.801%
2024-04-12	158.7755	158.995700	157.0600	157.5900	-1.432%	4,155	-11.215%
2024-04-11	161.2800	161.280000	159.0200	159.8800	-0.063%	22,967	-12.487%
2024-04-10	160.5400	160.540000	159.4500	159.9800	-1.793%	5,479	-12.542%
2024-04-09	161.3700	162.900000	161.3700	162.9000	+1.237%	4,192	-14.109%
2024-04-08	160.1400	161.068900	160.1400	160.9100	+0.199%	15,399	-13.047%
2024-04-05	159.2500	161.208700	159.2500	160.5900	+0.652%	15,752	-12.874%
2024-04-04	162.7100	162.840000	159.5200	159.5500	-1.421%	4,502	-12.306%
2024-04-03	162.5600	162.832700	161.6700	161.8500	-0.718%	12,027	-13.552%
2024-04-02	165.1300	165.130000	162.9150	163.0200	-1.842%	4,530	-14.172%
2024-04-01	165.5500	166.160000	164.5400	166.0800	-0.150%	6,504	-15.754%
2024-03-28	166.6800	167.110000	166.3300	166.3300	-0.407%	8,849	-15.880%
2024-03-27	166.0400	167.010000	165.3096	167.0100	+1.138%	7,375	-16.223%
2024-03-26	165.8800	165.920000	165.1300	165.1300	-0.061%	15,343	-15.269%
2024-03-25	164.7100	165.470000	164.7000	165.2300	+0.024%	14,670	-15.320%
2024-03-22	165.9200	165.920000	164.7325	165.1900	-0.452%	4,749	-15.300%
2024-03-21	166.1200	167.140000	165.9400	165.9400	+0.924%	5,011	-15.683%
2024-03-20	162.4800	164.420000	162.4800	164.4200	-0.012%	2,445	-14.903%
2024-03-19	163.6500	164.520000	163.6500	164.4400	+0.646%	7,272	-14.914%
2024-03-18	163.7900	164.460000	163.3000	163.3850	+0.126%	2,757	-14.364%
2024-03-15	163.4600	163.940000	163.1800	163.1800	-0.299%	2,754	-14.257%
2024-03-14	164.8300	164.830000	162.7700	163.6700	-1.368%	4,493	-14.513%
2024-03-13	166.7300	167.610000	165.9400	165.9400	-0.294%	5,275	-15.683%
2024-03-12	167.3600	167.360000	166.0638	166.4300	-0.282%	5,041	-15.931%
2024-03-11	165.5400	167.480000	165.5400	166.9000	+0.901%	5,754	-16.168%
2024-03-08	165.4300	166.660000	165.2250	165.4100	+0.328%	3,649	-15.413%
2024-03-07	164.5300	165.170000	164.2900	164.8700	+0.500%	5,504	-15.136%
2024-03-06	164.1200	164.920000	164.0100	164.0500	+0.189%	4,991	-14.711%
2024-03-05	164.7200	165.300000	163.3600	163.7400	-0.764%	10,227	-14.550%
2024-03-04	165.8000	165.800000	164.9400	165.0000	-0.483%	3,965	-15.202%
2024-03-01	163.9000	166.429500	162.7532	165.8000	+1.880%	10,023	-15.612%
2024-02-29	166.7200	166.720000	162.7400	162.7400	-1.928%	7,641	-14.025%
2024-02-28	166.0300	166.532800	165.8500	165.9400	-0.456%	3,724	-15.683%
2024-02-27	165.8600	167.159900	165.2233	166.7000	+0.319%	5,381	-16.067%
2024-02-26	166.0100	166.240000	165.4016	166.1700	+0.229%	6,354	-15.799%
2024-02-23	165.9200	167.000000	165.4650	165.7900	+0.327%	6,021	-15.606%
2024-02-22	162.2800	165.935000	162.2800	165.2500	+2.113%	6,870	-15.331%
2024-02-21	160.6000	161.830000	160.6000	161.8300	+0.372%	7,492	-13.541%
2024-02-20	161.0800	162.100000	160.7577	161.2300	-0.389%	5,025	-13.220%
2024-02-16	163.0700	163.070000	161.7600	161.8600	-0.979%	3,974	-13.557%
2024-02-15	162.5000	163.500000	162.5000	163.4600	+0.783%	5,013	-14.404%
2024-02-14	160.0800	162.190000	160.0800	162.1900	+1.814%	3,091	-13.733%
2024-02-13	159.9000	160.870000	158.1600	159.3000	-2.096%	9,757	-12.168%
2024-02-12	161.9200	162.710000	161.5400	162.7100	+0.383%	14,556	-14.009%
2024-02-09	162.3100	162.310000	161.4110	162.0900	-0.179%	8,799	-13.680%
2024-02-08	162.1800	162.621000	161.4600	162.3800	-0.154%	4,853	-13.834%
2024-02-07	165.7000	165.700000	162.6300	162.6300	-2.301%	3,814	-13.967%
2024-02-06	166.0100	166.460000	165.4900	166.4600	+0.757%	4,945	-15.946%
2024-02-05	164.4700	165.780100	164.0000	165.2100	-0.085%	5,061	-15.310%
2024-02-02	165.8700	165.870000	164.7443	165.3500	-1.130%	7,842	-15.382%
2024-02-01	165.8700	167.420000	165.0713	167.2400	+1.051%	3,924	-16.338%
2024-01-31	167.5000	167.500000	165.5000	165.5000	-1.482%	4,222	-15.459%
2024-01-30	167.9100	168.138800	166.5600	167.9900	-0.362%	19,932	-16.712%
2024-01-29	166.2800	168.600000	166.2800	168.6000	+1.085%	6,358	-17.013%
2024-01-26	167.7900	167.790000	166.7800	166.7900	-0.180%	11,900	-16.112%
2024-01-25	166.6300	167.570000	165.9000	167.0900	+0.833%	11,119	-16.263%
2024-01-24	167.1414	167.141400	165.7100	165.7100	-1.128%	3,570	-15.566%
2024-01-23	167.2400	167.600000	166.3401	167.6000	+0.558%	7,066	-16.518%
2024-01-22	166.1800	166.979900	166.1700	166.6700	-0.513%	12,255	-16.052%
2024-01-19	165.8500	167.530000	165.0531	167.5300	+0.758%	7,401	-16.483%
2024-01-18	166.2600	166.663600	164.1400	166.2700	+0.072%	15,583	-15.850%
2024-01-17	165.9800	166.150000	164.8631	166.1500	-0.622%	26,510	-15.789%
2024-01-16	168.2000	168.200000	166.1787	167.1900	-0.707%	15,827	-16.313%
2024-01-12	168.7100	170.155800	168.1200	168.3800	+0.053%	16,466	-16.905%
2024-01-11	167.2500	168.510000	166.8600	168.2900	-0.326%	12,636	-16.860%
2024-01-10	169.3000	169.650000	167.5697	168.8400	-0.886%	12,495	-17.131%
2024-01-09	169.9700	171.045000	169.4817	170.3500	-0.147%	11,135	-17.866%
2024-01-08	167.0500	170.600000	166.5700	170.6000	+1.572%	28,331	-17.986%
2024-01-05	167.4200	168.580100	166.4000	167.9600	-0.071%	14,464	-16.697%
2024-01-04	167.3500	168.425000	167.1423	168.0800	+0.502%	9,640	-16.756%
2024-01-03	168.6600	169.310000	167.1700	167.2400	-1.234%	7,362	-16.338%
2024-01-02	164.5300	170.000000	164.5300	169.3300	+2.432%	24,464	-17.371%
2023-12-29	166.1200	166.230000	164.9600	165.3100	-0.655%	15,300	-15.361%
2023-12-28	166.2300	167.340000	166.1100	166.4000	+0.090%	18,776	-15.916%
2023-12-27	165.3000	166.250000	164.8900	166.2500	+1.156%	8,766	-15.840%
2023-12-26	163.6000	164.550000	163.0800	164.3500	+0.588%	14,527	-14.867%
2023-12-22	161.9100	163.930000	161.9100	163.3900	+1.453%	12,618	-14.367%
2023-12-21	160.2400	161.100000	159.8806	161.0500	+1.622%	12,279	-13.123%
2023-12-20	162.0700	162.070000	158.4000	158.4800	-2.934%	76,143	-11.714%
2023-12-19	161.6000	163.270000	161.4400	163.2700	+1.460%	7,597	-14.304%
2023-12-18	161.9800	162.420000	160.8000	160.9200	-0.924%	22,353	-13.052%
2023-12-15	164.5600	164.560000	162.1600	162.4200	-1.120%	13,116	-13.855%
2023-12-14	164.5600	166.239900	163.8400	164.2600	+0.860%	15,938	-14.820%
2023-12-13	157.4000	162.860000	157.4000	162.8600	+3.699%	7,266	-14.088%
2023-12-12	156.4900	157.297100	155.5700	157.0500	+0.861%	13,206	-10.910%
2023-12-11	154.3900	155.719000	154.3900	155.7100	+1.137%	32,353	-10.143%
2023-12-08	154.6100	155.166500	153.9100	153.9600	-0.825%	9,761	-9.122%
2023-12-07	154.8600	155.240000	153.5295	155.2400	+0.590%	14,885	-9.871%
2023-12-06	153.6600	155.480000	153.4700	154.3300	+0.456%	17,746	-9.340%
2023-12-05	152.6234	153.630000	152.5400	153.6300	-0.279%	10,331	-8.927%
2023-12-04	153.4800	154.300000	152.6100	154.0600	+0.267%	18,979	-9.181%
2023-12-01	151.2300	153.650000	150.8500	153.6500	+1.285%	11,091	-8.938%
2023-11-30	151.3000	151.700000	150.6217	151.7000	+0.697%	8,128	-7.768%
2023-11-29	149.3500	151.250000	149.3500	150.6500	+0.904%	14,573	-7.125%
2023-11-28	149.1500	149.829900	148.5200	149.3000	-0.480%	21,874	-6.285%
2023-11-27	150.6800	150.680000	149.9000	150.0200	-0.911%	15,965	-6.735%
2023-11-24	150.8300	151.400000	150.8300	151.4000	+0.385%	7,881	-7.585%
2023-11-22	151.3500	151.450000	150.2441	150.8200	+0.557%	10,477	-7.230%
2023-11-21	150.5500	151.100000	149.8450	149.9850	-0.731%	8,960	-6.713%
2023-11-20	149.8400	151.090000	149.8400	151.0900	+0.922%	17,746	-7.396%
2023-11-17	150.1700	150.170000	149.0949	149.7100	+0.436%	7,488	-6.542%
2023-11-16	150.7900	150.790000	149.0000	149.0600	-0.977%	9,555	-6.134%

.dark-mode .tvlQxc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tvlQxc{ color: #333333; background-color: white; border: 2px solid #333333; }BBHVanEck Biotech ETFstock NASDAQ ETF

BBH
VanEck Biotech ETF
stock NASDAQ ETF