Portfolio Building Block World Pharma and Biotech Index ETF (PBPH)

NASDAQ: PBPH · Real-Time Price · USD

31.62

+0.12 (0.38%)

At close: Nov 13, 2026, 4:00 PM EST

31.62

0.00 (-0.01%)

After-hours: Nov 13, 2026, 7:30 PM EST

PBPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.52	31.70	31.37	31.62	31.62	0.38%	702,017
Nov 12, 2026	31.80	31.88	31.47	31.50	31.50	-0.43%	791,031
Nov 11, 2026	31.32	31.67	31.23	31.64	31.64	-	1,114,758
Nov 10, 2026	31.54	31.70	31.39	31.64	31.64	-0.16%	589,033
Nov 9, 2026	31.31	31.80	31.14	31.69	31.69	2.02%	843,028
Nov 6, 2026	30.45	31.21	30.35	31.06	31.06	0.23%	631,571
Nov 5, 2026	31.89	32.05	30.98	30.99	30.99	-2.57%	546,196
Nov 4, 2026	31.70	31.86	31.18	31.81	31.81	2.84%	707,227
Nov 3, 2026	31.17	31.40	30.88	30.93	30.93	-0.75%	1,632,452
Nov 2, 2026	31.20	31.31	31.06	31.16	31.16	-0.61%	649,674
Oct 30, 2026	31.26	31.64	31.26	31.35	31.35	1.92%	189,919
Oct 29, 2026	30.56	30.92	30.54	30.76	30.76	2.51%	461,270
Oct 28, 2026	29.64	30.21	29.61	30.01	30.01	0.13%	398,697
Oct 27, 2026	29.69	29.97	29.68	29.97	29.97	0.38%	111,180
Oct 26, 2026	29.91	30.00	29.76	29.85	29.85	0.09%	115,011
Oct 23, 2026	29.92	29.92	29.68	29.83	29.83	-1.00%	137,288
Oct 22, 2026	29.82	30.30	29.75	30.13	30.13	1.45%	163,264
Oct 21, 2026	29.68	29.76	29.60	29.70	29.70	-0.36%	114,388
Oct 20, 2026	29.39	29.85	29.39	29.81	29.81	2.83%	113,795
Oct 19, 2026	29.05	29.26	28.96	28.99	28.99	-0.56%	116,816
Oct 16, 2026	29.36	29.39	29.11	29.15	29.15	-0.27%	99,117
Oct 15, 2026	29.16	29.57	29.16	29.23	29.23	1.91%	125,516
Oct 14, 2026	28.05	28.71	28.05	28.68	28.68	2.71%	101,797
Oct 13, 2026	28.35	28.37	27.89	27.93	27.93	-1.68%	66,733
Oct 12, 2026	28.47	28.47	28.35	28.40	28.40	0.17%	90,070
Oct 9, 2026	27.92	28.38	27.92	28.36	28.36	1.40%	75,309
Oct 8, 2026	28.06	28.06	27.52	27.97	27.96	-0.81%	93,768
Oct 7, 2026	27.92	28.43	27.90	28.19	28.19	1.32%	110,944
Oct 6, 2026	27.93	27.93	27.51	27.83	27.82	0.28%	105,580
Oct 5, 2026	27.73	27.84	27.54	27.75	27.75	-0.27%	78,113
Oct 2, 2026	27.96	27.96	27.66	27.82	27.82	-0.36%	81,221
Oct 1, 2026	28.28	28.28	27.91	27.92	27.92	-1.66%	152,235
Sep 30, 2026	28.63	28.69	28.35	28.39	28.39	-0.94%	91,132
Sep 29, 2026	28.88	28.88	28.46	28.66	28.66	-0.54%	95,752
Sep 28, 2026	28.68	28.93	28.65	28.82	28.82	0.10%	87,380
Sep 25, 2026	28.72	28.83	28.56	28.79	28.79	0.36%	97,028
Sep 24, 2026	28.40	28.79	28.40	28.69	28.69	0.77%	112,465
Sep 23, 2026	28.72	28.72	28.37	28.47	28.47	-0.99%	96,775
Sep 22, 2026	28.50	28.87	28.36	28.75	28.75	0.61%	84,924
Sep 21, 2026	28.44	28.69	28.29	28.58	28.58	0.72%	108,807
Sep 18, 2026	28.43	28.43	28.28	28.37	28.37	-0.43%	114,433
Sep 17, 2026	28.36	28.50	28.34	28.50	28.50	1.39%	75,804
Sep 16, 2026	28.17	28.24	28.02	28.10	28.10	-0.01%	76,621
Sep 15, 2026	28.16	28.16	27.98	28.11	28.11	-0.38%	68,466
Sep 14, 2026	28.28	28.34	28.12	28.22	28.21	1.48%	82,751
Sep 11, 2026	28.04	28.04	27.79	27.80	27.80	-0.15%	101,258
Sep 10, 2026	28.06	28.06	27.83	27.85	27.85	-0.67%	78,107
Sep 9, 2026	28.12	28.21	28.01	28.03	28.03	-0.42%	81,957
Sep 8, 2026	28.47	28.47	28.15	28.15	28.15	-2.95%	109,210
Sep 4, 2026	29.15	29.15	28.94	29.01	29.01	-1.29%	83,858