MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PBPH — Portfolio Building Block World Pharma and Biotech Index ETF
NasdaqPortfolio Building Block World Pharma and Biotech Index ETF
$27.80
+0.05(+0.19%)
- O
- 27.93
- H
- 27.93
- L
- 27.51
- V
- 105.58K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$27.80
Period Return+10.87%
Period High$29.90
Period Low$24.18
Avg Daily Volume206.2K
Total Trading Days216
PBPH — Historical OHLCV Price & Volume Table
Nov 25, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $27.93 | $27.93 | $27.51 | $27.80 | +$0.05 | +0.19% | 105,579 | $27.82 | $27.51 $27.93 |
| Oct 5, 2026 | $27.73 | $27.84 | $27.54 | $27.75 | $-0.08 | -0.27% | 78,113 | $27.72 | $27.54 $27.84 |
| Oct 2, 2026 | $27.96 | $27.96 | $27.66 | $27.82 | $-0.10 | -0.36% | 81,221 | $27.74 | $27.66 $27.96 |
| Oct 1, 2026 | $28.28 | $28.28 | $27.91 | $27.92 | $-0.47 | -1.66% | 152,236 | $28.06 | $27.91 $28.28 |
| Sep 30, 2026 | $28.63 | $28.69 | $28.35 | $28.39 | $-0.27 | -0.94% | 91,132 | $28.59 | $28.35 $28.69 |
| Sep 29, 2026 | $28.88 | $28.88 | $28.46 | $28.66 | $-0.15 | -0.54% | 95,752 | $28.55 | $28.46 $28.88 |
| Sep 28, 2026 | $28.68 | $28.93 | $28.65 | $28.82 | +$0.03 | +0.10% | 87,380 | $28.81 | $28.65 $28.93 |
| Sep 25, 2026 | $28.72 | $28.83 | $28.56 | $28.79 | +$0.10 | +0.36% | 97,029 | $28.67 | $28.56 $28.83 |
| Sep 24, 2026 | $28.40 | $28.79 | $28.40 | $28.69 | +$0.22 | +0.77% | 112,466 | $28.67 | $28.40 $28.79 |
| Sep 23, 2026 | $28.72 | $28.72 | $28.37 | $28.47 | $-0.28 | -0.99% | 96,776 | $28.47 | $28.37 $28.72 |
| Sep 22, 2026 | $28.50 | $28.87 | $28.36 | $28.75 | +$0.17 | +0.61% | 84,925 | $28.76 | $28.36 $28.87 |
| Sep 21, 2026 | $28.44 | $28.69 | $28.29 | $28.58 | +$0.20 | +0.72% | 108,807 | $28.60 | $28.29 $28.69 |
| Sep 18, 2026 | $28.43 | $28.43 | $28.28 | $28.37 | $-0.12 | -0.43% | 114,434 | $28.36 | $28.28 $28.43 |
| Sep 17, 2026 | $28.36 | $28.50 | $28.34 | $28.50 | +$0.39 | +1.39% | 75,804 | $28.39 | $28.34 $28.50 |
| Sep 16, 2026 | $28.17 | $28.24 | $28.02 | $28.10 | $-0.00 | -0.01% | 76,621 | $28.13 | $28.02 $28.24 |
| Sep 15, 2026 | $28.16 | $28.16 | $27.98 | $28.11 | $-0.11 | -0.38% | 68,467 | $28.06 | $27.98 $28.16 |
| Sep 14, 2026 | $28.28 | $28.34 | $28.12 | $28.21 | +$0.41 | +1.48% | 82,751 | $28.23 | $28.12 $28.34 |
| Sep 11, 2026 | $28.04 | $28.04 | $27.79 | $27.80 | $-0.04 | -0.15% | 101,259 | $27.85 | $27.79 $28.04 |
| Sep 10, 2026 | $28.06 | $28.06 | $27.83 | $27.85 | $-0.19 | -0.67% | 78,108 | $27.88 | $27.83 $28.06 |
| Sep 9, 2026 | $28.12 | $28.21 | $28.01 | $28.03 | $-0.12 | -0.42% | 81,958 | $28.07 | $28.01 $28.21 |
| Sep 8, 2026 | $28.47 | $28.47 | $28.15 | $28.15 | $-0.86 | -2.95% | 109,211 | $28.22 | $28.15 $28.47 |
| Sep 4, 2026 | $29.15 | $29.15 | $28.94 | $29.01 | $-0.38 | -1.29% | 83,858 | $28.99 | $28.94 $29.15 |
| Sep 3, 2026 | $29.52 | $29.52 | $29.05 | $29.39 | +$0.15 | +0.52% | 84,367 | $29.31 | $29.05 $29.52 |
| Sep 2, 2026 | $29.15 | $29.44 | $29.06 | $29.23 | +$0.28 | +0.98% | 84,339 | $29.17 | $29.06 $29.44 |
| Sep 1, 2026 | $28.93 | $28.95 | $28.82 | $28.95 | +$0.29 | +1.02% | 92,283 | $28.90 | $28.82 $28.95 |
| Aug 31, 2026 | $28.63 | $28.68 | $28.45 | $28.66 | $-0.10 | -0.34% | 80,269 | $28.64 | $28.45 $28.68 |
| Aug 28, 2026 | $28.90 | $28.90 | $28.66 | $28.75 | $-0.29 | -1.01% | 89,483 | $28.70 | $28.66 $28.90 |
| Aug 27, 2026 | $29.08 | $29.16 | $28.95 | $29.05 | $-0.29 | -0.98% | 82,739 | $29.07 | $28.95 $29.16 |
| Aug 26, 2026 | $29.68 | $29.68 | $29.30 | $29.33 | $-0.45 | -1.52% | 93,351 | $29.37 | $29.30 $29.68 |
| Aug 25, 2026 | $29.54 | $29.90 | $29.54 | $29.79 | +$0.35 | +1.18% | 72,529 | $29.79 | $29.54 $29.90 |