Portfolio Building Block World Pharma and Biotech Index ETF (PBPH)
NASDAQ: PBPH · Real-Time Price · USD
26.13
+0.23 (0.88%)
Mar 9, 2026, 4:00 PM EDT - Market closed
PBPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.64 | 26.16 | 25.64 | 26.13 | 26.13 | 0.90% | 109,762 |
| Mar 6, 2026 | 25.69 | 25.91 | 25.65 | 25.90 | 25.90 | -0.12% | 7,442,604 |
| Mar 5, 2026 | 26.20 | 26.20 | 25.73 | 25.93 | 25.93 | -2.37% | 93,251 |
| Mar 4, 2026 | 26.45 | 26.60 | 26.44 | 26.56 | 26.56 | 0.61% | 114,386 |
| Mar 3, 2026 | 26.35 | 26.49 | 26.19 | 26.40 | 26.40 | -1.64% | 163,224 |
| Mar 2, 2026 | 27.02 | 27.02 | 26.80 | 26.84 | 26.84 | -1.31% | 95,334 |
| Feb 27, 2026 | 27.08 | 27.20 | 27.07 | 27.19 | 27.19 | 1.87% | 83,427 |
| Feb 26, 2026 | 26.90 | 26.90 | 26.56 | 26.69 | 26.69 | -1.00% | 94,618 |
| Feb 25, 2026 | 27.08 | 27.16 | 26.94 | 26.96 | 26.96 | -0.51% | 102,028 |
| Feb 24, 2026 | 27.05 | 27.18 | 27.01 | 27.10 | 27.10 | 0.01% | 91,633 |
| Feb 23, 2026 | 26.94 | 27.16 | 26.94 | 27.10 | 27.10 | 0.43% | 119,708 |
| Feb 20, 2026 | 27.00 | 27.06 | 26.88 | 26.98 | 26.98 | -0.53% | 107,835 |
| Feb 19, 2026 | 27.01 | 27.12 | 26.91 | 27.12 | 27.12 | -0.38% | 142,221 |
| Feb 18, 2026 | 27.33 | 27.33 | 27.09 | 27.23 | 27.23 | -0.39% | 124,439 |
| Feb 17, 2026 | 27.34 | 27.47 | 27.26 | 27.33 | 27.33 | 0.59% | 16,690,006 |
| Feb 13, 2026 | 27.15 | 27.37 | 27.13 | 27.17 | 27.17 | 0.54% | 29,182 |
| 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 |