VanEck Biotech ETF - BBH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	173.39	174.88	174.88	175.36	173.39	3,018
October 02, 2025	172.97	173.28	173.28	173.28	171.84	7,000
October 01, 2025	166.28	172.12	172.12	172.47	166.28	77,712
September 30, 2025	163.54	165.68	165.68	166.37	163.54	3,725
September 29, 2025	161.67	163.2	163.2	163.43	161.67	3,623
September 26, 2025	161.38	162.19	162.19	162.19	161.15	3,009
September 25, 2025	163.99	161.02	161.02	163.99	160.91	3,000
September 24, 2025	166.28	164.44	164.44	166.28	164	2,800
September 23, 2025	167.24	166.45	166.45	167.36	166.17	3,335
September 22, 2025	167.48	167.43	167.43	168.12	167.43	9,900
September 19, 2025	167.35	167.58	167.58	167.92	167.35	4,536
September 18, 2025	166.79	167.53	167.53	167.53	166.79	1,500
September 17, 2025	166.8	165.67	165.67	166.8	165.67	2,400
September 16, 2025	165.32	165.53	165.53	165.82	165.32	2,300
September 15, 2025	166.05	165.42	165.42	166.05	164.52	2,200
September 12, 2025	168.24	165.71	165.71	168.24	165.62	4,607
September 11, 2025	167.99	169.41	169.41	169.41	167.85	2,100
September 10, 2025	167.75	165.83	165.83	167.75	165.38	1,819
September 09, 2025	167.71	168.72	168.72	169.22	167.69	1,743
September 08, 2025	168.37	167.92	167.92	168.37	166.95	5,976
September 05, 2025	167.95	168.37	168.37	168.5	167.79	4,207
September 04, 2025	166.07	165.65	165.65	166.07	165.06	1,810
September 03, 2025	167.36	165.73	165.73	167.36	165.15	3,100
September 02, 2025	165.75	166.33	166.33	166.37	164.91	4,900
August 29, 2025	164.28	165.18	165.18	165.18	164.28	4,700
August 28, 2025	164.02	164.55	164.55	164.55	164.02	1,736
August 27, 2025	165.17	165.39	165.39	165.39	164.92	1,300
August 26, 2025	164.99	165.51	165.51	165.51	164.79	1,702
August 25, 2025	166.93	164.34	164.34	166.93	164.12	3,600
August 22, 2025	167.15	167.04	167.04	168.47	167.04	4,501
August 21, 2025	165.84	166.73	166.73	167.8	165.84	4,016
August 20, 2025	167.88	167.32	167.32	167.88	166.75	4,000
August 19, 2025	166.24	166.55	166.55	167.34	166.24	5,519
August 18, 2025	167.17	166.26	166.26	167.9	166.09	8,100
August 15, 2025	165.93	166.85	166.85	166.91	165.8	5,710
August 14, 2025	163.41	165.04	165.04	165.1	163.41	3,500
August 13, 2025	162.32	164.79	164.79	164.82	162.32	3,400
August 12, 2025	159.26	161.62	161.62	161.67	159.26	14,800
August 11, 2025	159.24	159.03	159.03	160.25	158.78	3,107
August 08, 2025	159.55	159.34	159.34	159.98	159.04	4,600
August 07, 2025	157.8	157.49	157.49	158.07	156.45	7,026
August 06, 2025	158.37	157.73	157.73	158.37	157	4,759
August 05, 2025	162.5	161.23	161.23	162.5	161.18	11,000
August 04, 2025	163.77	165.18	165.18	165.21	163.25	4,812
August 01, 2025	161.34	162.56	162.56	162.66	160.06	5,112
July 31, 2025	164.14	162.04	162.04	166.01	161.7	5,600
July 30, 2025	164.84	163.77	163.77	165.02	162.91	4,000
July 29, 2025	163.46	164.14	164.14	164.14	163.32	5,333
July 28, 2025	164.59	163.24	163.24	164.73	163.24	5,915
July 25, 2025	164.8	164.98	164.98	165.35	163.97	7,500
July 24, 2025	164.17	165.12	165.12	165.71	164.17	12,400
July 23, 2025	162.62	163.38	163.38	163.46	161.69	20,523
July 22, 2025	155.45	160.59	160.59	160.69	155.45	13,200
July 21, 2025	155.4	154.79	154.79	156.23	154.75	15,628
July 18, 2025	158.09	155.44	155.44	158.09	155.32	3,000
July 17, 2025	157.91	157.92	157.92	158.42	157.35	7,311
July 16, 2025	156.58	157.88	157.88	157.89	156.56	5,000
July 15, 2025	159.22	155.85	155.85	159.22	155.72	4,905
July 14, 2025	157.4	158.76	158.76	159.09	157.4	7,300
July 11, 2025	159.77	158.22	158.22	159.77	158.04	10,800

VanEck Biotech ETF (BBH) NASDAQ