Skip to main content

VanEck Biotech ETF (NQ:BBH)

143.09 -1.59 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.