Portfolio Building Block World Pharma and Biotech Index ETF (PBPH)
NASDAQ: PBPH · Real-Time Price · USD
24.87
-0.36 (-1.43%)
May 15, 2026, 4:00 PM EDT - Market closed
PBPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 25.17 | 25.17 | 24.86 | 24.87 | 24.87 | -1.42% | 93,980 |
| May 14, 2026 | 25.16 | 25.35 | 25.16 | 25.23 | 25.23 | -0.31% | 60,331 |
| May 13, 2026 | 25.02 | 25.35 | 25.02 | 25.31 | 25.31 | 0.64% | 82,413 |
| May 12, 2026 | 24.85 | 25.23 | 24.84 | 25.15 | 25.15 | 1.52% | 89,772 |
| May 11, 2026 | 24.71 | 25.14 | 24.71 | 24.77 | 24.77 | 0.14% | 91,889 |
| May 8, 2026 | 24.74 | 24.84 | 24.69 | 24.74 | 24.74 | -0.53% | 75,427 |
| May 7, 2026 | 25.13 | 25.13 | 24.83 | 24.87 | 24.87 | -1.83% | 72,162 |
| May 6, 2026 | 25.19 | 25.37 | 25.19 | 25.33 | 25.33 | 1.04% | 83,036 |
| May 5, 2026 | 24.95 | 25.11 | 24.95 | 25.07 | 25.07 | 0.53% | 57,900 |
| May 4, 2026 | 24.81 | 24.97 | 24.81 | 24.94 | 24.94 | -0.10% | 103,792 |
| May 1, 2026 | 25.05 | 25.05 | 24.94 | 24.97 | 24.97 | -0.34% | 83,010 |
| Apr 30, 2026 | 24.91 | 25.13 | 24.91 | 25.05 | 25.05 | 3.10% | 98,466 |
| Apr 29, 2026 | 24.28 | 24.36 | 24.24 | 24.30 | 24.30 | -1.03% | 104,423 |
| Apr 28, 2026 | 24.61 | 24.67 | 24.46 | 24.55 | 24.55 | 0.10% | 94,176 |
| Apr 27, 2026 | 24.63 | 24.80 | 24.52 | 24.53 | 24.53 | -1.05% | 80,029 |
| Apr 24, 2026 | 24.90 | 24.90 | 24.68 | 24.79 | 24.79 | -1.23% | 97,135 |
| Apr 23, 2026 | 25.09 | 25.16 | 24.95 | 25.10 | 25.10 | 0.12% | 94,958 |
| Apr 22, 2026 | 25.15 | 25.15 | 24.97 | 25.07 | 25.07 | -0.02% | 114,184 |
| Apr 21, 2026 | 25.37 | 25.38 | 25.03 | 25.07 | 25.07 | -1.96% | 60,820 |
| Apr 20, 2026 | 25.67 | 25.71 | 25.54 | 25.57 | 25.57 | -0.74% | 95,627 |
| Apr 17, 2026 | 25.56 | 25.82 | 25.56 | 25.76 | 25.76 | 1.29% | 106,856 |
| Apr 16, 2026 | 25.52 | 25.52 | 25.39 | 25.43 | 25.43 | -0.94% | 83,952 |
| Apr 15, 2026 | 25.75 | 25.77 | 25.48 | 25.68 | 25.68 | -0.26% | 117,649 |
| Apr 14, 2026 | 25.68 | 25.81 | 25.68 | 25.74 | 25.74 | 0.61% | 102,566 |
| Apr 13, 2026 | 25.45 | 25.59 | 25.36 | 25.59 | 25.59 | 0.19% | 85,153 |
| Apr 10, 2026 | 25.75 | 25.75 | 25.51 | 25.54 | 25.54 | -1.08% | 129,907 |
| Apr 9, 2026 | 25.62 | 25.97 | 25.62 | 25.82 | 25.82 | 0.03% | 158,074 |
| Apr 8, 2026 | 25.65 | 25.82 | 25.64 | 25.81 | 25.81 | 2.11% | 83,674 |
| Apr 7, 2026 | 25.26 | 25.32 | 25.01 | 25.28 | 25.28 | -0.76% | 68,881 |
| Apr 6, 2026 | 25.60 | 25.60 | 25.42 | 25.47 | 25.47 | -0.55% | 150,296 |
| Apr 2, 2026 | 25.61 | 25.71 | 25.49 | 25.61 | 25.61 | -0.82% | 97,153 |
| Apr 1, 2026 | 25.68 | 25.99 | 25.68 | 25.82 | 25.82 | 1.02% | 132,492 |
| Mar 31, 2026 | 25.44 | 25.58 | 25.27 | 25.56 | 25.56 | 2.27% | 135,120 |
| Mar 30, 2026 | 25.00 | 25.04 | 24.93 | 24.99 | 24.99 | 1.13% | 81,844 |
| Mar 27, 2026 | 24.99 | 25.12 | 24.71 | 24.71 | 24.71 | -1.04% | 95,546 |
| Mar 26, 2026 | 25.10 | 25.15 | 24.97 | 24.97 | 24.97 | -0.47% | 100,236 |
| Mar 25, 2026 | 25.00 | 25.16 | 25.00 | 25.09 | 25.09 | 1.65% | 114,434 |
| Mar 24, 2026 | 24.61 | 24.77 | 24.61 | 24.68 | 24.68 | -0.06% | 82,325 |
| Mar 23, 2026 | 24.85 | 24.85 | 24.67 | 24.70 | 24.70 | 0.60% | 128,282 |
| Mar 20, 2026 | 24.84 | 24.94 | 24.44 | 24.55 | 24.55 | -1.48% | 105,063 |
| Mar 19, 2026 | 24.79 | 25.01 | 24.79 | 24.92 | 24.92 | -0.15% | 84,098 |
| Mar 18, 2026 | 25.39 | 25.39 | 24.94 | 24.96 | 24.96 | -2.06% | 176,722 |
| Mar 17, 2026 | 25.66 | 25.75 | 25.48 | 25.48 | 25.48 | -0.85% | 36,610 |
| Mar 16, 2026 | 25.61 | 25.74 | 25.61 | 25.70 | 25.70 | 0.90% | 86,784 |
| Mar 13, 2026 | 25.67 | 25.93 | 25.46 | 25.47 | 25.47 | -0.55% | 102,959 |
| Mar 12, 2026 | 25.84 | 25.84 | 25.54 | 25.61 | 25.61 | -1.58% | 96,611 |
| Mar 11, 2026 | 26.05 | 26.05 | 25.90 | 26.02 | 26.02 | -0.44% | 86,623 |
| Mar 10, 2026 | 26.20 | 26.33 | 26.11 | 26.14 | 26.14 | 0.04% | 80,803 |
| 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 |