VanEck Biotech ETF - BBH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	196.42	197.11	197.11	197.54	196.42	11,424
February 19, 2026	196.43	197.16	197.16	197.16	194.66	3,200
February 18, 2026	196.26	197.1	197.1	197.11	196.26	2,509
February 17, 2026	195.45	195.83	195.83	196.38	195.07	4,100
February 13, 2026	191.88	195.12	195.12	196.79	191.88	7,700
February 12, 2026	193.53	191.78	191.78	193.53	190.79	15,600
February 11, 2026	194.1	195.72	195.72	195.79	193.64	6,700
February 10, 2026	198.33	194.3	194.3	198.33	194.3	5,909
February 09, 2026	199.44	198.09	198.09	199.44	197.38	9,100
February 06, 2026	196.07	199.35	199.35	199.35	196.07	6,700
February 05, 2026	198.09	194.77	194.77	199.06	194.35	3,600
February 04, 2026	196.08	197.88	197.88	198.53	196.08	4,900
February 03, 2026	197.12	195	195	199.06	195	4,100
February 02, 2026	195.89	197.12	197.12	197.12	195.89	6,338
January 30, 2026	197.04	196.65	196.65	197.04	195.86	5,600
January 29, 2026	198.41	198.23	198.23	199.2	197.64	8,400
January 28, 2026	199.26	198.56	198.56	199.32	198.34	6,000
January 27, 2026	200.1	201.11	201.11	202.91	200.1	14,307
January 26, 2026	197.98	200.03	200.03	200.03	197.62	12,700
January 23, 2026	198.73	197.91	197.91	198.78	197.15	5,713
January 22, 2026	197.98	198.8	198.8	200.4	197.98	7,547
January 21, 2026	193.37	197.2	197.2	197.2	193.37	5,346
January 20, 2026	188.78	191.1	191.1	191.22	186.47	5,844
January 16, 2026	191	190.88	190.88	191.44	190.63	3,705
January 15, 2026	191.2	190.52	190.52	192.09	190.46	4,004
January 14, 2026	191.33	192.29	192.29	192.29	191.23	5,400
January 13, 2026	192.67	191.89	191.89	192.67	191.63	3,900
January 12, 2026	193.52	191.93	191.93	193.52	190.2	5,900
January 09, 2026	195.3	193.29	193.29	195.59	193.26	9,200
January 08, 2026	198.81	193.77	193.77	198.81	193.18	6,735
January 07, 2026	198.02	199.6	199.6	200	198	16,300
January 06, 2026	189.78	194.81	194.81	194.81	189.78	8,500
January 05, 2026	190.16	189.62	189.62	190.16	187.38	22,829
January 02, 2026	188.88	190.23	190.23	190.23	188.88	14,917
December 31, 2025	190.01	189.26	189.26	190.01	189.26	3,306
December 30, 2025	191.58	190.01	190.01	191.58	189.74	12,800
December 29, 2025	191.94	191.48	191.48	192.32	191.06	3,700
December 26, 2025	193	192.42	192.42	193	191.95	2,700
December 24, 2025	192.06	193.26	193.26	193.27	192.06	6,311
December 23, 2025	191.99	192.49	192.49	192.77	191.99	2,500
December 22, 2025	191.27	192.57	192.57	192.79	191.27	3,641
December 19, 2025	189	191.87	190.92	192.53	189	3,447
December 18, 2025	189.11	187.76	187.76	189.11	187.49	5,000
December 17, 2025	191.04	189.89	189.89	191.04	189.89	5,405
December 16, 2025	190.94	189.96	189.96	190.94	189.41	3,510
December 15, 2025	190.94	191.11	191.11	191.19	190.02	5,232
December 12, 2025	192.35	190.61	190.61	192.35	190.18	4,612
December 11, 2025	190.43	191.81	191.81	192.09	190.43	5,430
December 10, 2025	188.74	190.59	190.59	190.67	188.74	4,400
December 09, 2025	190.82	188.71	188.71	191.22	188.68	6,140
December 08, 2025	195.14	191.22	191.22	195.14	191.08	8,112
December 05, 2025	195.57	194.61	194.61	195.57	193.97	8,800
December 04, 2025	195.02	195.74	195.74	196.64	195.02	7,048
December 03, 2025	196.84	197.2	197.2	197.28	196.07	11,200
December 02, 2025	195.02	194.33	194.33	195.45	194.17	6,917
December 01, 2025	196.31	194.24	194.24	196.97	194.1	12,239
November 28, 2025	197.65	197.79	197.79	197.79	197	13,435
November 26, 2025	196.65	197.63	197.63	198.08	196.65	8,200
November 25, 2025	195.37	196.38	196.38	196.38	194.97	24,300
November 24, 2025	193.17	193.14	193.14	194.46	192.67	8,129

VanEck Biotech ETF (BBH) NASDAQ