Portfolio Building Block World Pharma and Biotech Index ETF (PBPH)
NASDAQ: PBPH · Real-Time Price · USD
27.37
+0.34 (1.28%)
Feb 13, 2026, 11:08 AM EST - Market open
PBPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 26.77 | 27.17 | 26.77 | 27.03 | 27.03 | 0.60% | 102,345 |
| Feb 11, 2026 | 26.66 | 26.88 | 26.64 | 26.87 | 26.87 | 0.73% | 56,074 |
| Feb 10, 2026 | 26.79 | 26.85 | 26.67 | 26.67 | 26.67 | -0.66% | 66,231 |
| Feb 9, 2026 | 27.16 | 27.16 | 26.74 | 26.85 | 26.85 | -0.48% | 72,472 |
| Feb 6, 2026 | 26.68 | 27.00 | 26.68 | 26.97 | 26.97 | 2.45% | 63,363 |
| Feb 5, 2026 | 26.53 | 26.72 | 26.29 | 26.33 | 26.33 | -1.42% | 85,040 |
| Feb 4, 2026 | 26.58 | 26.79 | 26.56 | 26.71 | 26.71 | 2.33% | 106,102 |
| Feb 3, 2026 | 26.38 | 26.58 | 26.07 | 26.10 | 26.10 | -1.28% | 41,987 |
| Feb 2, 2026 | 26.23 | 26.46 | 26.23 | 26.44 | 26.44 | 1.16% | 60,195 |
| Jan 30, 2026 | 26.07 | 26.16 | 26.07 | 26.14 | 26.14 | 0.33% | 57,784 |
| Jan 29, 2026 | 26.07 | 26.15 | 26.05 | 26.05 | 26.05 | 0.49% | 88,654 |
| Jan 28, 2026 | 26.11 | 26.11 | 25.83 | 25.93 | 25.92 | -1.83% | 62,223 |
| Jan 27, 2026 | 26.46 | 26.57 | 26.35 | 26.41 | 26.41 | 0.57% | 60,999 |
| Jan 26, 2026 | 26.24 | 26.27 | 26.24 | 26.26 | 26.26 | 0.76% | 66,551 |
| Jan 23, 2026 | 26.09 | 26.11 | 25.95 | 26.06 | 26.06 | 0.09% | 73,156 |
| Jan 22, 2026 | 25.89 | 26.08 | 25.89 | 26.04 | 26.04 | 0.87% | 74,568 |
| Jan 21, 2026 | 25.64 | 25.83 | 25.61 | 25.81 | 25.81 | 1.41% | 82,133 |
| Jan 20, 2026 | 25.27 | 25.50 | 25.25 | 25.45 | 25.45 | -0.75% | 88,622 |
| Jan 16, 2026 | 25.55 | 25.68 | 25.55 | 25.65 | 25.65 | 0.47% | 95,458 |
| Jan 15, 2026 | 25.70 | 25.70 | 25.44 | 25.53 | 25.53 | -1.42% | 63,842 |
| Jan 14, 2026 | 25.76 | 25.91 | 25.73 | 25.89 | 25.89 | 0.97% | 95,303 |
| Jan 13, 2026 | 25.65 | 25.68 | 25.55 | 25.65 | 25.65 | -0.23% | 295,470 |
| Jan 12, 2026 | 25.66 | 25.74 | 25.56 | 25.70 | 25.70 | 0.11% | 74,124 |
| Jan 9, 2026 | 25.98 | 25.98 | 25.68 | 25.68 | 25.68 | -0.34% | 87,524 |
| Jan 8, 2026 | 26.06 | 26.06 | 25.60 | 25.76 | 25.76 | -1.00% | 87,281 |
| Jan 7, 2026 | 26.02 | 27.08 | 25.88 | 26.02 | 26.02 | 1.93% | 79,518 |
| Jan 6, 2026 | 25.45 | 25.55 | 25.44 | 25.53 | 25.53 | 1.81% | 84,078 |
| Jan 5, 2026 | 24.90 | 25.11 | 24.90 | 25.08 | 25.08 | -0.93% | 55,348 |
| Jan 2, 2026 | 25.24 | 25.32 | 25.22 | 25.31 | 25.31 | 0.27% | 70,766 |
| Dec 31, 2025 | 25.31 | 25.31 | 25.24 | 25.24 | 25.24 | -0.32% | 128 |
| Dec 30, 2025 | 25.38 | 25.38 | 25.33 | 25.33 | 25.32 | -0.26% | 550 |
| Dec 29, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.28% | 28 |
| Dec 26, 2025 | 25.47 | 25.47 | 25.46 | 25.46 | 25.46 | - | 273 |
| Dec 24, 2025 | 25.49 | 25.49 | 25.46 | 25.46 | 25.46 | 0.27% | 403 |
| Dec 23, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.37 | 0.63% | 171 |
| Dec 22, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.21 | 0.59% | 67 |
| Dec 19, 2025 | 25.18 | 25.18 | 25.09 | 25.09 | 25.07 | 0.99% | 542 |
| Dec 18, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.82 | 0.11% | - |
| Dec 17, 2025 | 24.89 | 24.89 | 24.82 | 24.82 | 24.79 | -0.43% | 100 |
| Dec 16, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.90 | -1.04% | 35 |
| Dec 15, 2025 | 25.11 | 25.22 | 25.11 | 25.18 | 25.16 | 1.54% | 1,280 |
| Dec 12, 2025 | 24.75 | 24.80 | 24.75 | 24.80 | 24.78 | 0.16% | 103 |
| Dec 11, 2025 | 24.74 | 24.76 | 24.74 | 24.76 | 24.74 | 0.80% | 2,504 |
| Dec 10, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.54 | 1.58% | 4 |
| Dec 9, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.16 | -0.99% | 3 |
| Dec 8, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.40 | -0.93% | - |
| Dec 5, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.63 | -0.37% | 192 |
| Dec 4, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.72 | -0.95% | - |
| Dec 3, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.96 | 0.74% | 26 |
| Dec 2, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.78 | 0.06% | 4 |