Skip to main content
Portfolio Building Block World Pharma and Biotech Index ETF (PBPH)
NASDAQ: PBPH · Real-Time Price · USD
24.55
+0.02 (0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PBPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.6124.6724.4624.5524.550.10%94,176
Apr 27, 202624.6324.8024.5224.5324.53-1.05%80,029
Apr 24, 202624.9024.9024.6824.7924.79-1.23%97,135
Apr 23, 202625.0925.1624.9525.1025.100.12%94,958
Apr 22, 202625.1525.1524.9725.0725.06-0.02%114,184
Apr 21, 202625.3725.3825.0325.0725.07-1.96%60,820
Apr 20, 202625.6725.7125.5425.5725.57-0.74%95,627
Apr 17, 202625.5625.8225.5625.7625.761.29%106,856
Apr 16, 202625.5225.5225.3925.4325.43-0.94%83,952
Apr 15, 202625.7525.7725.4825.6825.68-0.26%117,649
Apr 14, 202625.6825.8125.6825.7425.740.61%102,566
Apr 13, 202625.4525.5925.3625.5925.590.19%85,153
Apr 10, 202625.7525.7525.5125.5425.54-1.08%129,907
Apr 9, 202625.6225.9725.6225.8225.820.03%158,074
Apr 8, 202625.6525.8225.6425.8125.812.11%83,674
Apr 7, 202625.2625.3225.0125.2825.27-0.76%68,881
Apr 6, 202625.6025.6025.4225.4725.47-0.55%150,296
Apr 2, 202625.6125.7125.4925.6125.61-0.82%97,153
Apr 1, 202625.6825.9925.6825.8225.821.02%132,492
Mar 31, 202625.4425.5825.2725.5625.562.27%135,120
Mar 30, 202625.0025.0424.9324.9924.991.13%81,844
Mar 27, 202624.9925.1224.7124.7124.71-1.04%95,546
Mar 26, 202625.1025.1524.9724.9724.97-0.47%100,236
Mar 25, 202625.0025.1625.0025.0925.091.65%114,434
Mar 24, 202624.6124.7724.6124.6824.68-0.06%82,325
Mar 23, 202624.8524.8524.6724.7024.700.60%128,282
Mar 20, 202624.8424.9424.4424.5524.55-1.48%105,063
Mar 19, 202624.7925.0124.7924.9224.92-0.15%84,098
Mar 18, 202625.3925.3924.9424.9624.96-2.06%176,722
Mar 17, 202625.6625.7525.4825.4825.48-0.85%36,610
Mar 16, 202625.6125.7425.6125.7025.700.90%86,784
Mar 13, 202625.6725.9325.4625.4725.47-0.55%102,959
Mar 12, 202625.8425.8425.5425.6125.61-1.58%96,611
Mar 11, 202626.0526.0525.9026.0226.02-0.44%86,623
Mar 10, 202626.2026.3326.1126.1426.140.04%80,803
Mar 9, 202625.6426.1625.6426.1326.130.90%109,762
Mar 6, 202625.6925.9125.6525.9025.90-0.12%7,442,604
Mar 5, 202626.2026.2025.7325.9325.93-2.37%93,251
Mar 4, 202626.4526.6026.4426.5626.560.61%114,386
Mar 3, 202626.3526.4926.1926.4026.40-1.64%163,224
Mar 2, 202627.0227.0226.8026.8426.84-1.31%95,334
Feb 27, 202627.0827.2027.0727.1927.191.87%83,427
Feb 26, 202626.9026.9026.5626.6926.69-1.00%94,618
Feb 25, 202627.0827.1626.9426.9626.96-0.51%102,028
Feb 24, 202627.0527.1827.0127.1027.100.01%91,633
Feb 23, 202626.9427.1626.9427.1027.100.43%119,708
Feb 20, 202627.0027.0626.8826.9826.98-0.53%107,835
Feb 19, 202627.0127.1226.9127.1227.12-0.38%142,221
Feb 18, 202627.3327.3327.0927.2327.23-0.39%124,439
Feb 17, 202627.3427.4727.2627.3327.330.59%16,690,006
Feb 13, 202627.1527.3727.1327.1727.170.54%29,182
Feb 12, 202626.7727.1726.7727.0327.030.60%102,345
Feb 11, 202626.6626.8826.6426.8726.870.73%56,074
Feb 10, 202626.7926.8526.6726.6726.67-0.66%66,231
Feb 9, 202627.1627.1626.7426.8526.85-0.48%72,472
Feb 6, 202626.6827.0026.6826.9726.972.45%63,363
Feb 5, 202626.5326.7226.2926.3326.33-1.42%85,040
Feb 4, 202626.5826.7926.5626.7126.712.33%106,102
Feb 3, 202626.3826.5826.0726.1026.10-1.28%41,987
Feb 2, 202626.2326.4626.2326.4426.441.16%60,195
Jan 30, 202626.0726.1626.0726.1426.140.33%57,784
Jan 29, 202626.0726.1526.0526.0526.050.49%88,654
Jan 28, 202626.1126.1125.8325.9325.92-1.83%62,223
Jan 27, 202626.4626.5726.3526.4126.410.57%60,999
Jan 26, 202626.2426.2726.2426.2626.260.76%66,551
Jan 23, 202626.0926.1125.9526.0626.060.09%73,156
Jan 22, 202625.8926.0825.8926.0426.040.87%74,568
Jan 21, 202625.6425.8325.6125.8125.811.41%82,133
Jan 20, 202625.2725.5025.2525.4525.45-0.75%88,622
Jan 16, 202625.5525.6825.5525.6525.650.47%95,458
Jan 15, 202625.7025.7025.4425.5325.53-1.42%63,842
Jan 14, 202625.7625.9125.7325.8925.890.97%95,303
Jan 13, 202625.6525.6825.5525.6525.65-0.23%295,470
Jan 12, 202625.6625.7425.5625.7025.700.11%74,124
Jan 9, 202625.9825.9825.6825.6825.68-0.34%87,524
Jan 8, 202626.0626.0625.6025.7625.76-1.00%87,281
Jan 7, 202626.0227.0825.8826.0226.021.93%79,518
Jan 6, 202625.4525.5525.4425.5325.531.81%84,078
Jan 5, 202624.9025.1124.9025.0825.08-0.93%55,348
Jan 2, 202625.2425.3225.2225.3125.310.27%70,766
Dec 31, 202525.3125.3125.2425.2425.24-0.32%128
Dec 30, 202525.3825.3825.3325.3325.32-0.26%550
Dec 29, 202525.3925.3925.3925.3925.39-0.28%28
Dec 26, 202525.4725.4725.4625.4625.46-273
Dec 24, 202525.4925.4925.4625.4625.460.27%403
Dec 23, 202525.4025.4025.4025.4025.370.63%171
Dec 22, 202525.2425.2425.2425.2425.210.59%67
Dec 19, 202525.1825.1825.0925.0925.070.99%542
Dec 18, 202524.8424.8424.8424.8424.820.11%-
Dec 17, 202524.8924.8924.8224.8224.79-0.43%100
Dec 16, 202524.9224.9224.9224.9224.90-1.04%35
Dec 15, 202525.1125.2225.1125.1825.161.54%1,280
Dec 12, 202524.7524.8024.7524.8024.780.16%103
Dec 11, 202524.7424.7624.7424.7624.740.80%2,504
Dec 10, 202524.5724.5724.5724.5724.541.58%4
Dec 9, 202524.1824.1824.1824.1824.16-0.99%3
Dec 8, 202524.4324.4324.4324.4324.40-0.93%-
Dec 5, 202524.6624.6624.6624.6624.63-0.37%192
Dec 4, 202524.7524.7524.7524.7524.72-0.95%-
Dec 3, 202524.9924.9924.9924.9924.960.74%26