Skip to main content
logo
Portfolio Building Block World Pharma and Biotech Index ETF (PBPH)
NASDAQ: PBPH · Real-Time Price · USD
27.75
-0.24 (-0.86%)
At close: Aug 14, 2026, 4:00 PM EDT
27.75
0.00 (0.01%)
After-hours: Aug 14, 2026, 4:15 PM EDT

PBPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202627.6827.7627.5827.7527.75-0.86%84,373
Aug 13, 202628.0828.0827.9427.9927.990.02%75,718
Aug 12, 202627.7928.0127.6827.9827.980.06%97,372
Aug 11, 202628.1728.2927.9727.9727.97-0.62%73,242
Aug 10, 202627.8328.1827.8328.1428.141.22%86,078
Aug 7, 202627.6927.8427.5227.8127.801.22%79,793
Aug 6, 202627.6827.8627.3127.4727.470.37%81,070
Aug 5, 202627.3727.6627.2127.3727.371.39%81,330
Aug 4, 202626.9127.0826.7926.9926.990.49%71,439
Aug 3, 202627.2527.2826.7226.8626.86-1.21%74,491
Jul 31, 202627.2227.2826.9427.1927.19-1.24%114,126
Jul 30, 202627.4427.5427.2827.5327.53-1.49%135,119
Jul 29, 202628.0728.1527.9027.9527.95-0.34%142,374
Jul 28, 202627.8028.2527.8028.0428.041.90%71,343
Jul 27, 202627.5627.7527.3727.5227.520.51%76,361
Jul 24, 202627.4127.4627.3027.3827.380.62%90,727
Jul 23, 202626.6527.2126.6527.2127.211.11%88,355
Jul 22, 202627.1127.1226.8326.9126.91-0.48%86,861
Jul 21, 202626.7527.0926.7227.0427.041.15%92,538
Jul 20, 202627.1927.1926.7126.7326.73-1.70%76,224
Jul 17, 202627.2027.4327.0927.1927.190.14%73,059
Jul 16, 202626.7927.1726.6727.1527.151.60%78,871
Jul 15, 202626.5526.8126.5526.7326.730.46%87,262
Jul 14, 202626.8026.8026.5626.6026.60-1.43%78,458
Jul 13, 202626.9627.1326.8226.9926.99-0.37%65,550
Jul 10, 202627.4527.4527.0227.0927.09-1.35%81,079
Jul 9, 202627.4627.6227.3927.4627.46-0.61%88,121
Jul 8, 202627.6927.7827.6227.6327.63-1.47%81,244
Jul 7, 202627.9328.0527.9028.0428.041.62%78,602
Jul 6, 202627.7927.7927.3927.5927.59-1.14%89,147
Jul 2, 202627.3528.0327.3327.9127.913.28%1,994,070
Jul 1, 202627.2027.5026.9227.0327.02-0.56%1,656,799
Jun 30, 202627.4427.4427.1427.1827.18-0.94%68,817
Jun 29, 202627.1927.4627.1927.4327.431.01%91,881
Jun 26, 202626.4627.1626.4627.1627.162.76%116,567
Jun 25, 202626.1426.6326.1426.4326.431.26%92,174
Jun 24, 202626.0526.2626.0026.1026.100.74%90,687
Jun 23, 202625.6925.9525.6925.9125.911.41%68,412
Jun 22, 202625.2625.6125.2625.5525.551.17%102,227
Jun 18, 202625.5925.6325.0825.2525.25-1.34%82,118
Jun 17, 202625.6725.8325.5025.5925.59-0.29%94,621
Jun 16, 202625.7425.7625.4625.6725.67-0.13%80,290
Jun 15, 202625.6625.8625.6625.7025.70-1.01%65,380
Jun 12, 202626.0226.0325.9625.9725.97-0.44%79,075
Jun 11, 202625.8426.2125.8226.0826.082.10%94,866
Jun 10, 202625.7325.8325.5125.5425.54-0.76%50,357
Jun 9, 202625.7725.7925.5925.7425.740.58%75,033
Jun 8, 202625.8225.9125.5825.5925.59-0.85%76,090
Jun 5, 202625.8126.0425.7925.8125.810.49%74,489
Jun 4, 202625.3725.7025.3725.6925.692.92%85,695