Dark

BBH
VanEck Biotech ETF
stock NASDAQ ETF

At Close

Jul 31, 2026 3:22:27 PM EDT

206.07USD-0.932%(-1.94)3,830

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-208.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	204.0000	206.070000	204.000000	206.0700	-0.932%	3,830	0.000%
2026-07-30	206.5200	208.008700	204.040000	208.0087	-0.304%	5,050	-0.932%
2026-07-29	210.1000	210.620000	208.643000	208.6430	-0.693%	22,506	-1.233%
2026-07-28	206.8000	210.130000	206.800000	210.0993	+2.953%	5,412	-1.918%
2026-07-27	204.3200	206.130000	204.072300	204.0723	+0.249%	3,446	+0.979%
2026-07-24	205.0900	205.170000	203.565200	203.5652	-0.226%	2,093	+1.230%
2026-07-23	201.3100	204.026400	201.310000	204.0264	+1.429%	3,285	+1.002%
2026-07-22	203.4900	203.490000	201.151900	201.1519	-1.117%	2,571	+2.445%
2026-07-21	202.1400	204.044200	200.730000	203.4236	+0.560%	7,034	+1.301%
2026-07-20	204.5000	204.670000	202.290000	202.2900	-1.215%	3,217	+1.869%
2026-07-17	206.0100	207.090000	204.230000	204.7784	-0.716%	2,917	+0.631%
2026-07-16	205.7200	206.254400	205.140000	206.2544	+1.111%	3,431	-0.089%
2026-07-15	203.1000	204.459900	203.100000	203.9880	+0.570%	3,414	+1.021%
2026-07-14	204.3400	204.340000	202.370000	202.8323	-0.796%	4,881	+1.596%
2026-07-13	205.4500	205.450000	203.530000	204.4589	-0.529%	3,217	+0.788%
2026-07-10	206.3900	206.390000	205.170000	205.5460	-2.181%	4,345	+0.255%
2026-07-09	209.9900	211.570000	209.950000	210.1281	+0.407%	4,547	-1.931%
2026-07-08	210.3700	210.370000	208.640000	209.2755	-1.465%	3,430	-1.532%
2026-07-07	212.1200	212.540000	210.910000	212.3875	+0.980%	5,426	-2.975%
2026-07-06	211.2600	211.260000	208.095000	210.3273	-0.477%	12,043	-2.024%
2026-07-02	205.4300	211.336400	205.430000	211.3364	+3.365%	7,012	-2.492%
2026-07-01	203.8600	204.605000	203.860000	204.4563	+0.600%	2,257	+0.789%
2026-06-30	203.3300	203.767700	202.290000	203.2373	-0.246%	6,274	+1.394%
2026-06-29	201.5900	203.780000	201.590000	203.7385	+1.324%	4,160	+1.144%
2026-06-26	197.3200	202.199900	197.320000	201.0772	+2.325%	5,105	+2.483%
2026-06-25	198.1662	199.320500	196.508600	196.5086	+0.794%	8,460	+4.866%
2026-06-24	191.9600	195.846000	191.960000	194.9611	+2.165%	9,209	+5.698%
2026-06-23	189.1900	192.525000	189.190000	190.8296	+0.771%	5,765	+7.986%
2026-06-22	188.3300	189.370400	187.440000	189.3704	+0.920%	5,861	+8.818%
2026-06-18	190.0400	190.040000	185.770000	187.6445	-0.242%	8,623	+9.819%
2026-06-17	188.9400	190.327600	188.099800	188.0998	+0.069%	4,301	+9.554%
2026-06-16	187.2500	188.770000	187.240000	187.9693	-0.084%	2,543	+9.630%
2026-06-15	188.7000	188.700000	187.780000	188.1267	+0.301%	3,537	+9.538%
2026-06-12	188.1600	188.160000	187.198500	187.5625	-0.171%	2,829	+9.867%
2026-06-11	184.5699	188.680000	184.569900	187.8838	+2.624%	6,197	+9.679%
2026-06-10	186.9900	186.990000	183.079400	183.0794	-2.352%	3,220	+12.558%
2026-06-09	188.0150	188.015000	185.290000	187.4899	+0.772%	3,886	+9.910%
2026-06-08	188.0100	188.010000	185.735000	186.0541	-1.034%	3,478	+10.758%
2026-06-05	189.8700	190.018800	187.997100	187.9971	-0.786%	2,823	+9.613%
2026-06-04	188.6400	190.510000	188.357100	189.4863	+2.000%	2,290	+8.752%
2026-06-03	180.9300	185.824972	180.930000	185.7717	+2.224%	1,830	+10.926%
2026-06-02	185.0700	185.070000	181.260000	181.7296	-2.264%	5,413	+13.394%
2026-06-01	187.0500	187.050000	185.580000	185.9400	-1.431%	5,261	+10.826%
2026-05-29	188.0350	188.640000	188.035000	188.6400	+0.195%	2,719	+9.240%
2026-05-28	184.3600	188.273400	184.360000	188.2734	+1.945%	2,464	+9.453%
2026-05-27	184.4400	185.460000	184.440000	184.6822	+0.381%	6,581	+11.581%
2026-05-26	185.7300	185.730000	183.980700	183.9807	-0.420%	2,102	+12.006%
2026-05-22	185.3900	186.230000	184.240000	184.7565	+0.393%	1,868	+11.536%
2026-05-21	182.0607	184.410000	182.060700	184.0335	+0.643%	2,738	+11.974%
2026-05-20	181.7100	182.858100	181.520000	182.8581	+0.962%	4,664	+12.694%
2026-05-19	179.9700	181.860000	179.245939	181.1150	+0.675%	6,639	+13.779%
2026-05-18	179.9800	180.550000	179.510000	179.9001	-1.032%	9,189	+14.547%
2026-05-15	185.0585	185.058500	181.740000	181.7767	-2.266%	8,205	+13.364%
2026-05-14	185.9650	187.595000	185.965000	185.9917	-0.748%	6,991	+10.795%
2026-05-13	187.6900	187.690000	186.220000	187.3926	-0.536%	4,275	+9.967%
2026-05-12	185.5300	188.665000	185.530000	188.4018	+1.759%	6,310	+9.378%
2026-05-11	185.3200	187.620000	184.590100	185.1456	+0.298%	5,617	+11.302%
2026-05-08	184.9600	186.425400	184.105000	184.5956	-0.462%	2,558	+11.633%
2026-05-07	189.5700	189.570000	185.368000	185.4528	-1.954%	5,078	+11.117%
2026-05-06	187.0700	189.250000	187.070000	189.1495	+1.501%	4,394	+8.946%
2026-05-05	184.1000	186.352000	184.100000	186.3520	+0.402%	5,419	+10.581%
2026-05-04	182.8200	185.606600	182.820000	185.6066	+1.343%	4,399	+11.025%
2026-05-01	182.8500	183.770000	182.820000	183.1467	-1.162%	3,445	+12.516%
2026-04-30	184.3100	186.220000	183.310000	185.3000	+1.731%	20,137	+11.209%
2026-04-29	182.5900	182.693500	180.980000	182.1470	-0.923%	4,425	+13.134%
2026-04-28	184.9000	185.450000	183.520000	183.8430	-0.165%	4,198	+12.090%
2026-04-27	185.0400	186.390100	184.147600	184.1476	-0.817%	5,002	+11.905%
2026-04-24	187.1700	187.170000	185.570000	185.6654	-1.210%	6,949	+10.990%
2026-04-23	190.3200	190.320000	186.970000	187.9391	-1.490%	4,047	+9.647%
2026-04-22	191.7800	191.780000	190.300000	190.7813	-0.048%	2,792	+8.014%
2026-04-21	192.7900	192.790000	189.830000	190.8729	-0.912%	5,027	+7.962%
2026-04-20	192.6300	193.430000	192.629400	192.6294	-0.594%	3,655	+6.977%
2026-04-17	193.4100	194.220000	193.036400	193.7801	+1.105%	3,205	+6.342%
2026-04-16	194.3600	194.360000	191.280000	191.6616	-1.282%	9,803	+7.518%
2026-04-15	194.6500	194.755100	193.230000	194.1514	+0.156%	7,471	+6.139%
2026-04-14	190.2400	193.849100	190.240000	193.8491	+1.880%	4,470	+6.304%
2026-04-13	188.2900	190.650000	188.290000	190.2723	+2.006%	6,569	+8.303%
2026-04-10	190.3300	190.330000	185.910100	186.5300	-1.606%	3,549	+10.476%
2026-04-09	189.4300	190.070000	188.090000	189.5749	-0.246%	5,266	+8.701%
2026-04-08	190.4200	190.420000	188.235000	190.0423	+2.080%	6,443	+8.434%
2026-04-07	185.3300	186.250000	184.155000	186.1692	-0.243%	5,667	+10.690%
2026-04-06	187.7600	187.760000	186.550000	186.6222	-0.621%	1,341	+10.421%
2026-04-02	187.2300	188.600000	187.230000	187.7891	-0.815%	3,193	+9.735%
2026-04-01	188.5700	189.800000	188.570000	189.3329	+0.696%	3,631	+8.840%
2026-03-31	184.2400	188.030000	184.240000	188.0240	+2.778%	2,911	+9.598%
2026-03-30	183.0700	183.371800	181.470000	182.9426	+1.601%	9,600	+12.642%
2026-03-27	184.2700	184.300000	180.000000	180.0600	-2.578%	5,609	+14.445%
2026-03-26	184.6400	186.200000	184.640000	184.8252	-0.294%	7,361	+11.495%
2026-03-25	183.0400	186.309500	183.040000	185.3698	+1.729%	4,423	+11.167%
2026-03-24	181.0300	182.780000	180.475000	182.2184	-0.188%	8,614	+13.090%
2026-03-23	182.0900	184.320000	182.090000	182.5618	+0.601%	7,800	+12.877%
2026-03-20	184.1200	184.210000	181.260000	181.4717	-1.520%	10,281	+13.555%
2026-03-19	183.0400	184.870000	183.040000	184.2724	+0.079%	5,682	+11.829%
2026-03-18	184.6900	185.045000	183.960100	184.1277	-1.880%	6,539	+11.917%
2026-03-17	187.9300	188.960000	187.654700	187.6547	+0.074%	4,530	+9.813%
2026-03-16	187.5200	188.841500	186.970000	187.5161	+0.493%	5,499	+9.895%
2026-03-13	189.1200	189.120000	186.490000	186.5971	-0.228%	3,063	+10.436%
2026-03-12	189.7699	189.769900	187.020000	187.0241	-2.611%	5,033	+10.184%
2026-03-11	192.1100	193.550000	191.892900	192.0378	-0.377%	4,971	+7.307%
2026-03-10	193.1600	194.235000	192.550000	192.7641	-0.092%	4,625	+6.903%
2026-03-09	189.2601	192.941200	188.220000	192.9412	+2.125%	4,399	+6.805%
2026-03-06	188.7600	188.960000	187.440000	188.9256	-0.780%	12,134	+9.075%
2026-03-05	192.4400	193.188300	189.350000	190.4108	-2.375%	10,157	+8.224%
2026-03-04	193.5000	195.042300	192.285000	195.0423	+1.410%	4,414	+5.654%
2026-03-03	194.5200	194.520000	190.745700	192.3300	-2.053%	11,711	+7.144%
2026-03-02	196.6900	197.016000	195.140000	196.3622	-0.816%	4,654	+4.944%
2026-02-27	194.5000	198.040000	194.500000	197.9773	+1.770%	4,714	+4.088%
2026-02-26	196.5200	196.520000	192.440000	194.5336	-1.038%	3,985	+5.930%
2026-02-25	198.0000	198.000000	196.550000	196.5732	-0.360%	18,333	+4.831%
2026-02-24	196.9900	197.855000	196.990000	197.2837	+0.244%	2,179	+4.454%
2026-02-23	196.1900	198.080000	196.190000	196.8037	-0.154%	4,206	+4.708%
2026-02-20	196.4200	197.540100	196.420000	197.1074	-0.026%	11,424	+4.547%
2026-02-19	196.4300	197.158300	194.655000	197.1583	+0.031%	3,180	+4.520%
2026-02-18	196.2601	197.105000	196.260100	197.0974	+0.649%	2,509	+4.552%
2026-02-17	195.4500	196.380000	195.066000	195.8261	+0.362%	4,054	+5.231%
2026-02-13	191.8800	196.790000	191.880000	195.1197	+1.741%	7,669	+5.612%
2026-02-12	193.5300	193.530000	190.787100	191.7800	-2.015%	15,586	+7.451%
2026-02-11	194.1000	195.790000	193.635000	195.7238	+0.735%	6,675	+5.286%
2026-02-10	198.3300	198.330000	194.296100	194.2961	-1.914%	5,909	+6.060%
2026-02-09	199.4400	199.440000	197.380000	198.0866	-0.635%	9,100	+4.030%
2026-02-06	196.0700	199.352500	196.070000	199.3525	+2.354%	6,686	+3.370%
2026-02-05	198.0850	199.060000	194.345000	194.7675	-1.572%	3,561	+5.803%
2026-02-04	196.0800	198.525000	196.080000	197.8790	+1.478%	4,900	+4.139%
2026-02-03	197.1200	199.055000	194.997500	194.9975	-1.075%	4,077	+5.678%
2026-02-02	195.8900	197.117200	195.890000	197.1172	+0.239%	6,337	+4.542%
2026-01-30	197.0400	197.040000	195.855000	196.6463	-0.801%	5,558	+4.792%
2026-01-29	198.4100	199.200000	197.640000	198.2341	-0.165%	8,366	+3.953%
2026-01-28	199.2600	199.320000	198.340000	198.5624	-1.267%	5,983	+3.781%
2026-01-27	200.1000	202.910000	200.100000	201.1097	+0.540%	14,307	+2.466%
2026-01-26	197.9800	200.029600	197.622000	200.0296	+1.071%	12,677	+3.020%
2026-01-23	198.7300	198.780000	197.145000	197.9100	-0.448%	5,713	+4.123%
2026-01-22	197.9800	200.402800	197.980000	198.8000	+0.810%	7,547	+3.657%
2026-01-21	193.3700	197.201800	193.370000	197.2018	+3.195%	5,345	+4.497%
2026-01-20	188.7800	191.220000	186.470000	191.0957	+0.113%	5,844	+7.836%
2026-01-16	191.0000	191.440000	190.631100	190.8800	+0.187%	3,705	+7.958%
2026-01-15	192.1900	192.190000	190.520000	190.5245	-0.916%	6,039	+8.159%
2026-01-14	191.3300	192.286200	191.230000	192.2862	+0.205%	5,373	+7.168%
2026-01-13	192.6700	192.670000	191.630000	191.8928	-0.022%	3,898	+7.388%
2026-01-12	193.5200	193.520000	190.200000	191.9346	-0.701%	5,859	+7.365%
2026-01-09	195.3000	195.590000	193.260000	193.2904	-0.246%	9,170	+6.612%
2026-01-08	198.8100	198.810000	193.180000	193.7678	-2.923%	6,735	+6.349%
2026-01-07	198.0200	200.000000	198.000000	199.6028	+2.458%	16,277	+3.240%
2026-01-06	189.7800	194.813800	189.780000	194.8138	+2.738%	8,498	+5.778%
2026-01-05	190.1600	190.160000	187.380000	189.6225	-0.319%	22,829	+8.674%
2026-01-02	188.8780	190.230200	188.878000	190.2302	+0.510%	14,917	+8.327%
2025-12-31	190.0100	190.010000	189.264900	189.2649	-0.394%	3,306	+8.879%
2025-12-30	191.5800	191.580000	189.738900	190.0129	-0.766%	12,778	+8.451%
2025-12-29	191.9400	192.318500	191.060000	191.4800	-0.490%	3,686	+7.620%
2025-12-26	193.0000	193.000000	191.950000	192.4229	-0.432%	2,675	+7.092%
2025-12-24	192.0600	193.270000	192.060000	193.2569	+0.399%	6,311	+6.630%
2025-12-23	191.9900	192.774000	191.990000	192.4891	-0.042%	2,462	+7.055%
2025-12-22	191.2700	192.790000	191.270000	192.5694	+0.362%	3,641	+7.011%
2025-12-19	189.0000	192.530000	189.000000	191.8741	+2.193%	3,447	+7.399%
2025-12-18	189.1100	189.110000	187.490000	187.7561	-1.123%	4,988	+9.754%
2025-12-17	191.0400	191.040000	189.888800	189.8888	-0.037%	5,405	+8.521%
2025-12-16	190.9400	190.940000	189.410000	189.9587	-0.602%	3,510	+8.481%
2025-12-15	190.9400	191.190000	190.020000	191.1089	+0.261%	5,232	+7.829%
2025-12-12	192.3500	192.350000	190.180000	190.6112	-0.625%	4,612	+8.110%
2025-12-11	190.4300	192.090000	190.430000	191.8107	+0.640%	5,430	+7.434%
2025-12-10	188.7400	190.670000	188.740000	190.5900	+0.998%	4,364	+8.122%
2025-12-09	190.8200	191.220000	188.680000	188.7065	-1.316%	6,140	+9.201%
2025-12-08	195.1400	195.140000	191.080000	191.2238	-1.740%	8,053	+7.764%
2025-12-05	195.5656	195.565600	193.970000	194.6100	-0.576%	8,689	+5.889%
2025-12-04	195.0200	196.640000	195.020000	195.7375	-0.740%	7,048	+5.279%
2025-12-03	196.8422	197.275000	196.070000	197.1961	+1.474%	11,187	+4.500%
2025-12-02	195.0200	195.450000	194.170100	194.3310	+0.047%	6,917	+6.041%
2025-12-01	196.3100	196.970000	194.100000	194.2400	-1.795%	12,239	+6.090%
2025-11-28	197.6500	197.790800	197.000400	197.7908	+0.083%	13,435	+4.186%
2025-11-26	196.6500	198.080000	196.650000	197.6266	+0.636%	8,153	+4.272%
2025-11-25	195.3700	196.377100	194.970000	196.3771	+1.678%	24,298	+4.936%
2025-11-24	193.1700	194.455000	192.665000	193.1369	+0.441%	8,129	+6.696%
2025-11-21	189.9400	193.680000	189.940000	192.2880	+1.530%	10,186	+7.167%
2025-11-20	192.6345	193.334700	189.320800	189.3903	-0.263%	15,367	+8.807%
2025-11-19	190.0400	190.140000	188.370000	189.8901	-0.325%	18,837	+8.521%
2025-11-18	188.4200	190.680000	187.890000	190.5094	+1.002%	6,651	+8.168%
2025-11-17	189.1461	190.554400	188.406500	188.6191	+0.302%	35,967	+9.252%
2025-11-14	186.6500	189.470000	186.650000	188.0507	+0.148%	4,063	+9.582%
2025-11-13	189.0602	191.190000	187.773400	187.7734	-0.650%	21,760	+9.744%
2025-11-12	187.7900	189.610000	187.790000	189.0019	+1.039%	20,018	+9.031%
2025-11-11	182.9200	187.360000	182.920000	187.0584	+2.555%	7,872	+10.163%
2025-11-10	181.9800	182.620000	181.300000	182.3977	+0.920%	7,762	+12.978%
2025-11-07	181.2100	181.210000	178.775000	180.7356	-0.513%	3,876	+14.017%
2025-11-06	181.9600	181.960000	181.247500	181.6670	-0.059%	4,664	+13.433%
2025-11-05	179.0500	182.660000	179.050000	181.7736	+1.738%	6,145	+13.366%
2025-11-04	180.0700	180.420000	178.669100	178.6691	-0.757%	4,961	+15.336%
2025-11-03	180.9200	180.920000	177.345700	180.0321	-0.611%	11,393	+14.463%
2025-10-31	178.0782	181.150000	178.078200	181.1387	+1.711%	6,006	+13.764%
2025-10-30	177.7500	178.760000	177.750000	178.0921	+0.706%	4,639	+15.710%
2025-10-29	176.9400	178.660000	176.300000	176.8444	-0.467%	2,616	+16.526%
2025-10-28	177.5200	178.280000	177.270000	177.6741	-0.234%	3,229	+15.982%
2025-10-27	177.7200	178.091600	177.450000	178.0916	+0.326%	2,888	+15.710%
2025-10-24	177.5700	177.820000	177.449200	177.5121	+0.063%	1,476	+16.088%
2025-10-23	177.0600	177.400800	177.000000	177.4008	+0.007%	2,176	+16.161%
2025-10-22	178.7000	178.955000	177.090000	177.3885	-1.043%	2,536	+16.169%
2025-10-21	178.5400	179.320000	178.540000	179.2580	+0.046%	3,532	+14.957%
2025-10-20	178.1050	179.810000	177.531300	179.1758	+1.433%	46,041	+15.010%
2025-10-17	174.1400	176.839300	174.140000	176.6450	+0.958%	4,065	+16.658%
2025-10-16	174.9000	177.419100	174.440000	174.9693	+0.300%	6,522	+17.775%
2025-10-15	172.9200	174.855000	172.920000	174.4456	+0.535%	2,665	+18.129%
2025-10-14	172.9554	174.187500	172.955400	173.5171	+0.017%	2,377	+18.761%
2025-10-13	171.6400	174.090000	171.640000	173.4869	+0.815%	4,454	+18.781%
2025-10-10	174.8900	174.890000	171.630000	172.0842	-1.493%	5,234	+19.750%
2025-10-09	175.2300	175.850000	174.693100	174.6931	-0.577%	2,885	+17.961%
2025-10-08	174.4800	176.340000	174.480000	175.7069	+0.725%	2,884	+17.281%
2025-10-07	173.6200	174.442700	173.620000	174.4427	+0.200%	4,496	+18.130%
2025-10-06	176.1100	176.110000	173.954500	174.0953	-0.448%	2,840	+18.366%
2025-10-03	173.3900	175.360000	173.390000	174.8786	+0.920%	3,018	+17.836%
2025-10-02	172.9700	173.284700	171.835000	173.2847	+0.674%	6,952	+18.920%
2025-10-01	166.2800	172.470000	166.280000	172.1242	+3.887%	77,712	+19.722%
2025-09-30	163.5401	166.370000	163.540100	165.6844	+1.520%	3,725	+24.375%
2025-09-29	161.6700	163.430100	161.670000	163.2042	+0.627%	3,623	+26.265%
2025-09-26	161.3800	162.187200	161.145000	162.1872	+0.723%	3,009	+27.057%
2025-09-25	163.9900	163.990000	160.910000	161.0234	-2.077%	2,999	+27.975%
2025-09-24	166.2800	166.280000	164.000000	164.4380	-1.211%	2,773	+25.318%
2025-09-23	167.2400	167.360000	166.170000	166.4535	-0.586%	3,335	+23.800%
2025-09-22	167.4800	168.118000	167.434400	167.4344	-0.084%	9,868	+23.075%
2025-09-19	167.3500	167.924000	167.350000	167.5756	+0.029%	4,536	+22.971%
2025-09-18	166.7897	167.527100	166.789700	167.5271	+1.123%	1,474	+23.007%
2025-09-17	166.8000	166.800000	165.666200	165.6662	+0.085%	2,384	+24.389%
2025-09-16	165.3220	165.820000	165.322000	165.5250	+0.063%	2,268	+24.495%
2025-09-15	166.0500	166.050000	164.520000	165.4206	-0.175%	2,173	+24.573%
2025-09-12	168.2400	168.240000	165.620000	165.7114	-2.181%	4,607	+24.355%
2025-09-11	167.9900	169.406100	167.850000	169.4061	+2.155%	2,081	+21.643%
2025-09-10	167.7450	167.745000	165.378400	165.8323	-1.714%	1,819	+24.264%
2025-09-09	167.6900	168.724000	167.690000	168.7240	+0.480%	1,915	+22.134%
2025-09-08	168.3700	168.370000	166.950000	167.9184	-0.271%	5,976	+22.720%
2025-09-05	167.8800	168.501300	167.787200	168.3740	+1.643%	4,221	+22.388%
2025-09-04	166.0700	166.070000	165.056727	165.6517	-0.048%	1,810	+24.400%
2025-09-03	167.3599	167.359900	165.150000	165.7309	-0.358%	3,098	+24.340%
2025-09-02	165.7500	166.370000	164.912600	166.3264	+0.695%	4,899	+23.895%
2025-08-29	164.2800	165.178900	164.280000	165.1789	+0.380%	4,678	+24.756%
2025-08-28	164.0201	164.554400	164.020100	164.5544	-0.508%	1,736	+25.229%
2025-08-27	165.1701	165.394000	164.920000	165.3940	-0.067%	1,282	+24.593%
2025-08-26	164.9907	165.505300	164.789400	165.5053	+0.708%	1,702	+24.510%
2025-08-25	166.9300	166.930000	164.120000	164.3414	-1.618%	3,557	+25.391%
2025-08-22	167.1500	168.470100	167.044900	167.0449	+0.191%	4,501	+23.362%
2025-08-21	165.8400	167.798100	165.840000	166.7260	-0.354%	4,016	+23.598%
2025-08-20	167.8750	167.875000	166.753200	167.3176	+0.462%	3,960	+23.161%
2025-08-19	166.2400	167.340000	166.240000	166.5478	+0.173%	5,519	+23.730%
2025-08-18	167.1700	167.900000	166.090000	166.2600	-0.353%	8,062	+23.944%
2025-08-15	165.9300	166.910000	165.800000	166.8494	+1.095%	5,710	+23.507%
2025-08-14	163.4050	165.100000	163.405000	165.0422	+0.153%	3,500	+24.859%
2025-08-13	162.3200	164.820000	162.320000	164.7903	+1.961%	3,393	+25.050%
2025-08-12	159.2600	161.670000	159.260000	161.6213	+1.631%	14,755	+27.502%
2025-08-11	159.2400	160.250000	158.780000	159.0271	-0.193%	3,107	+29.582%
2025-08-08	159.5500	159.980000	159.040000	159.3354	+1.171%	4,553	+29.331%
2025-08-07	157.8000	158.067300	156.450000	157.4907	-0.155%	7,026	+30.846%
2025-08-06	158.3700	158.370000	157.000000	157.7349	-2.170%	4,759	+30.643%
2025-08-05	162.5000	162.500000	161.180000	161.2335	-2.389%	10,998	+27.808%
2025-08-04	163.7700	165.210000	163.253500	165.1803	+1.610%	4,812	+24.755%
2025-08-01	161.3400	162.660000	160.059100	162.5632	+0.325%	5,112	+26.763%
2025-07-31	164.1400	166.010000	161.700000	162.0360	-1.059%	5,559	+27.175%
2025-07-30	164.8400	165.015000	162.907500	163.7700	-0.223%	3,967	+25.829%
2025-07-29	163.4599	164.136500	163.320000	164.1365	+0.549%	5,333	+25.548%
2025-07-28	164.5900	164.730000	163.240400	163.2404	-1.054%	5,915	+26.237%
2025-07-25	164.8000	165.350000	163.967800	164.9798	-0.087%	7,488	+24.906%
2025-07-24	164.1700	165.710000	164.170000	165.1235	+1.069%	12,359	+24.798%
2025-07-23	162.6200	163.460000	161.690000	163.3773	+1.738%	20,523	+26.131%
2025-07-22	155.4500	160.685000	155.450000	160.5866	+3.745%	13,170	+28.323%
2025-07-21	155.4000	156.230000	154.750000	154.7898	-0.420%	15,628	+33.129%
2025-07-18	158.0900	158.090000	155.320000	155.4426	-1.572%	2,984	+32.570%
2025-07-17	157.9100	158.417700	157.350000	157.9248	+0.030%	7,311	+30.486%
2025-07-16	156.5800	157.890000	156.560000	157.8780	+1.301%	4,975	+30.525%
2025-07-15	159.2200	159.220000	155.720000	155.8500	-1.833%	4,905	+32.223%
2025-07-14	157.4000	159.090000	157.400000	158.7600	+0.341%	7,268	+29.800%
2025-07-11	159.7700	159.770000	158.040000	158.2200	-1.812%	10,761	+30.243%
2025-07-10	159.0600	161.490000	159.060000	161.1400	+1.314%	7,558	+27.883%
2025-07-09	159.9400	159.950000	158.196800	159.0500	+1.048%	7,000	+29.563%
2025-07-08	155.7000	158.470800	155.700000	157.4000	+1.105%	3,753	+30.921%
2025-07-07	156.5996	156.599600	154.910000	155.6800	-1.281%	10,118	+32.368%
2025-07-03	157.7800	157.880000	157.140000	157.7000	+0.146%	6,745	+30.672%
2025-07-02	155.5400	157.470000	155.540000	157.4700	+1.260%	5,789	+30.863%
2025-07-01	153.1100	157.500000	153.110000	155.5100	+1.455%	8,074	+32.512%
2025-06-30	152.8681	153.550000	152.585000	153.2800	+0.288%	9,697	+34.440%
2025-06-27	152.7700	153.680000	152.120000	152.8400	+0.072%	7,105	+34.827%
2025-06-26	152.8300	153.824500	152.443400	152.7300	+0.111%	4,535	+34.924%
2025-06-25	153.0100	153.010000	151.710000	152.5600	-0.437%	8,421	+35.075%
2025-06-24	151.1600	153.585600	151.160000	153.2300	+1.618%	8,291	+34.484%
2025-06-23	152.3000	152.990000	150.180000	150.7900	-1.138%	13,679	+36.660%
2025-06-20	152.8044	152.875000	152.406900	152.5250	+0.233%	9,730	+35.106%
2025-06-18	151.7100	153.041400	151.510000	152.1700	+0.336%	7,021	+35.421%
2025-06-17	154.2500	154.250000	151.660000	151.6600	-2.022%	3,428	+35.876%
2025-06-16	153.7500	155.250000	153.750000	154.7900	-0.341%	13,177	+33.129%
2025-06-13	154.9700	155.920000	154.970000	155.3200	-0.481%	9,437	+32.674%
2025-06-12	155.0701	156.360000	154.785700	156.0700	+0.899%	4,908	+32.037%
2025-06-11	155.0100	155.940000	154.540000	154.6800	-0.232%	7,119	+33.223%
2025-06-10	154.9800	155.595000	153.915000	155.0400	+1.294%	9,034	+32.914%
2025-06-09	152.6000	153.710000	151.641800	153.0600	+0.334%	11,211	+34.633%
2025-06-06	152.3375	153.000000	152.100000	152.5500	+1.201%	6,795	+35.084%
2025-06-05	151.2100	152.470000	150.285000	150.7400	-0.291%	10,531	+36.706%
2025-06-04	152.7600	152.760000	151.180000	151.1800	+0.345%	41,223	+36.308%
2025-06-03	149.7800	151.270000	148.790000	150.6600	+0.843%	9,616	+36.778%
2025-06-02	148.9200	149.718200	147.700000	149.4000	+0.715%	10,374	+37.932%
2025-05-30	148.7000	148.800000	147.174600	148.3400	-1.389%	10,914	+38.917%
2025-05-29	149.1900	150.610000	149.190000	150.4300	+1.525%	11,029	+36.987%
2025-05-28	148.7583	149.170000	148.100000	148.1700	-0.617%	14,550	+39.077%
2025-05-27	148.0300	149.200000	148.030000	149.0900	+1.886%	11,519	+38.219%
2025-05-23	144.4200	146.550000	144.420000	146.3300	+0.199%	6,058	+40.826%
2025-05-22	145.8700	146.460000	145.230000	146.0400	-0.266%	17,038	+41.105%
2025-05-21	148.0399	148.310000	146.170000	146.4300	-2.047%	13,089	+40.729%
2025-05-20	147.7600	149.963800	147.580000	149.4900	+1.185%	13,051	+37.849%
2025-05-19	144.7300	147.740000	144.730000	147.7400	+1.519%	14,815	+39.482%
2025-05-16	143.4600	145.530000	143.365000	145.5300	+1.500%	16,000	+41.600%
2025-05-15	140.8000	143.380000	140.172000	143.3800	+2.239%	23,209	+43.723%
2025-05-14	143.5300	143.530000	140.240000	140.2400	-2.360%	8,151	+46.941%
2025-05-13	146.1700	146.170000	143.630000	143.6300	-1.899%	14,714	+43.473%
2025-05-12	141.2500	146.500000	141.250000	146.4100	+4.541%	21,233	+40.749%
2025-05-09	143.6100	144.195800	139.916000	140.0500	-2.125%	16,855	+47.140%
2025-05-08	140.8700	143.357800	140.830000	143.0900	-1.099%	12,961	+44.014%
2025-05-07	144.4200	145.020000	143.740800	144.6800	+0.703%	5,142	+42.432%
2025-05-06	150.1400	150.140000	143.310000	143.6700	-5.356%	9,373	+43.433%
2025-05-05	151.1400	152.160000	150.950000	151.8000	-0.013%	11,815	+35.751%
2025-05-02	152.9300	153.610000	151.402100	151.8200	+1.261%	5,459	+35.733%
2025-05-01	152.1800	152.180000	148.660000	149.9300	-1.750%	10,252	+37.444%
2025-04-30	150.3600	153.000000	150.040800	152.6000	+1.046%	7,499	+35.039%
2025-04-29	149.3900	151.740000	149.390000	151.0200	+0.559%	14,963	+36.452%
2025-04-28	150.0000	150.610000	148.819300	150.1800	+0.927%	9,596	+37.215%
2025-04-25	148.5100	148.800000	147.495900	148.8000	-0.912%	3,399	+38.488%
2025-04-24	147.8000	150.170000	147.800000	150.1700	+1.535%	3,593	+37.224%
2025-04-23	150.5400	150.540000	147.595800	147.9000	+1.052%	3,266	+39.331%
2025-04-22	144.4500	146.600000	144.130000	146.3600	+2.221%	22,879	+40.797%
2025-04-21	143.4600	144.215000	141.986000	143.1800	-0.927%	18,475	+43.924%
2025-04-17	144.2600	145.055000	143.689100	144.5200	-0.310%	8,721	+42.589%
2025-04-16	147.0700	147.320000	144.350000	144.9700	-1.875%	14,860	+42.147%
2025-04-15	148.7000	148.855000	147.040000	147.7400	-0.599%	7,070	+39.482%
2025-04-14	146.0200	149.420000	145.982300	148.6300	+2.986%	16,732	+38.646%
2025-04-11	141.5200	144.990000	140.610000	144.3200	+2.653%	17,294	+42.787%
2025-04-10	146.1300	146.130000	136.710000	140.5900	-4.575%	78,034	+46.575%
2025-04-09	137.0600	147.750000	135.340000	147.3300	+5.161%	60,294	+39.870%
2025-04-08	146.3000	147.330000	138.400000	140.1000	-3.058%	28,320	+47.088%
2025-04-07	141.5700	148.450000	139.606700	144.5200	-0.925%	41,386	+42.589%
2025-04-04	151.3020	151.680000	145.870000	145.8700	-5.365%	20,288	+41.270%
2025-04-03	153.8500	155.755000	153.850000	154.1400	-1.065%	16,852	+33.690%
2025-04-02	153.6600	156.070000	153.660000	155.8000	+1.175%	9,806	+32.266%
2025-04-01	157.3400	157.520000	153.990000	153.9900	-2.123%	7,037	+33.820%
2025-03-31	155.9100	157.940000	154.399000	157.3300	-0.694%	9,316	+30.979%
2025-03-28	159.4394	159.439400	158.348000	158.4300	-0.839%	3,163	+30.070%
2025-03-27	158.8500	159.855000	158.850000	159.7700	+0.535%	1,883	+28.979%
2025-03-26	160.6300	160.630000	158.920000	158.9200	-1.071%	3,278	+29.669%
2025-03-25	162.2000	162.460000	160.060000	160.6400	-1.369%	2,111	+28.281%
2025-03-24	162.1900	163.530000	162.190000	162.8700	+0.549%	9,126	+26.524%
2025-03-21	159.2500	161.980000	159.250000	161.9800	+1.237%	2,805	+27.219%
2025-03-20	161.9599	161.960000	160.000000	160.0000	-1.514%	8,658	+28.794%
2025-03-19	161.8100	162.580000	161.164300	162.4600	-0.055%	6,550	+26.844%
2025-03-18	163.0300	163.137200	162.310000	162.5500	-1.089%	8,151	+26.773%
2025-03-17	161.4500	164.990000	161.450000	164.3400	+1.033%	8,783	+25.392%
2025-03-14	161.3900	162.870000	161.390000	162.6600	+0.993%	7,152	+26.688%
2025-03-13	162.0600	162.270000	160.341500	161.0600	-0.519%	6,628	+27.946%
2025-03-12	161.4400	162.550000	160.560000	161.9000	+0.074%	4,640	+27.282%
2025-03-11	164.8236	164.823600	160.470000	161.7800	-1.952%	6,828	+27.377%
2025-03-10	164.9100	167.095000	164.490000	165.0000	-0.590%	8,925	+24.891%
2025-03-07	164.1000	167.290000	164.100000	165.9800	+0.835%	15,268	+24.154%
2025-03-06	164.1900	165.170000	163.800000	164.6050	-0.541%	4,526	+25.191%
2025-03-05	162.5700	165.749600	162.570000	165.5000	+1.921%	5,592	+24.514%
2025-03-04	163.0500	163.170000	161.467000	162.3800	-0.049%	12,744	+26.906%
2025-03-03	164.1400	164.510000	162.070000	162.4600	-1.288%	4,864	+26.844%
2025-02-28	162.5300	164.580000	162.530000	164.5800	+1.056%	3,931	+25.210%
2025-02-27	163.8600	165.677800	162.860000	162.8600	-1.141%	3,649	+26.532%
2025-02-26	165.7700	166.043900	164.220000	164.7400	-0.621%	7,069	+25.088%
2025-02-25	166.5500	166.660000	165.400000	165.7700	-0.235%	7,300	+24.311%
2025-02-24	165.3800	166.690000	165.380000	166.1600	+0.432%	6,659	+24.019%
2025-02-21	165.6100	166.310000	164.870000	165.4450	+0.495%	19,838	+24.555%
2025-02-20	163.5700	164.860000	163.570000	164.6300	+0.660%	5,461	+25.172%
2025-02-19	161.6000	163.550000	161.600000	163.5500	+1.351%	4,943	+25.998%
2025-02-18	161.1600	162.310000	160.980000	161.3700	+0.504%	10,709	+27.700%
2025-02-14	161.5800	162.350000	160.420000	160.5600	-0.736%	9,858	+28.345%
2025-02-13	160.4200	161.940000	159.870000	161.7500	+0.754%	5,182	+27.400%
2025-02-12	158.5500	160.540000	158.550000	160.5400	+0.937%	8,898	+28.361%
2025-02-11	160.0000	160.000000	159.010000	159.0500	-1.584%	19,202	+29.563%
2025-02-10	161.5200	161.950000	161.080000	161.6100	-0.859%	6,350	+27.511%

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

BBH
VanEck Biotech ETF
stock NASDAQ ETF