Portfolio Building Block World Pharma and Biotech Index ETF (PBPH)
NASDAQ: PBPH · Real-Time Price · USD
25.81
+0.12 (0.47%)
Jun 5, 2026, 4:00 PM EDT - Market closed
PBPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.81 | 26.04 | 25.79 | 25.81 | 25.81 | 0.49% | 74,489 |
| Jun 4, 2026 | 25.37 | 25.70 | 25.37 | 25.69 | 25.69 | 2.92% | 85,695 |
| Jun 3, 2026 | 24.67 | 25.00 | 24.67 | 24.96 | 24.96 | 0.58% | 60,935 |
| Jun 2, 2026 | 24.66 | 24.88 | 24.66 | 24.81 | 24.81 | -1.15% | 76,693 |
| Jun 1, 2026 | 25.43 | 25.43 | 25.05 | 25.10 | 25.10 | -2.33% | 86,635 |
| May 29, 2026 | 25.85 | 25.85 | 25.62 | 25.70 | 25.70 | -0.62% | 81,377 |
| May 28, 2026 | 25.68 | 25.93 | 25.68 | 25.86 | 25.86 | 0.77% | 75,736 |
| May 27, 2026 | 25.70 | 25.79 | 25.64 | 25.67 | 25.66 | 0.55% | 66,743 |
| May 26, 2026 | 25.58 | 25.65 | 25.52 | 25.52 | 25.52 | -0.63% | 77,775 |
| May 22, 2026 | 25.71 | 25.73 | 25.62 | 25.69 | 25.69 | 0.80% | 76,648 |
| May 21, 2026 | 25.16 | 25.52 | 25.16 | 25.48 | 25.48 | 0.95% | 90,976 |
| May 20, 2026 | 25.19 | 25.35 | 25.11 | 25.24 | 25.24 | 0.64% | 76,468 |
| May 19, 2026 | 24.87 | 25.17 | 24.87 | 25.08 | 25.08 | 1.00% | 61,577 |
| May 18, 2026 | 24.85 | 24.86 | 24.73 | 24.83 | 24.83 | -0.15% | 87,846 |
| 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 | -0.33% | 83,010 |
| Apr 30, 2026 | 24.91 | 25.13 | 24.91 | 25.05 | 25.05 | 3.09% | 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 | 25.06 | -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 | 1.28% | 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 | 0.04% | 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 | 25.27 | -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 |