VanEck Biotech ETF - BBH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	189.94	192.29	192.29	193.68	189.94	10,186
November 20, 2025	192.63	189.39	189.39	193.33	189.32	15,367
November 19, 2025	190.24	189.89	189.89	190.24	188.37	18,837
November 18, 2025	188.42	190.51	190.51	190.68	187.89	6,700
November 17, 2025	189.15	188.62	188.62	190.55	188.41	36,000
November 14, 2025	186.65	188.05	188.05	189.47	186.65	4,100
November 13, 2025	189.06	187.77	187.77	191.19	187.77	21,800
November 12, 2025	187.79	189	189	189.61	187.79	20,018
November 11, 2025	182.92	187.06	187.06	187.36	182.92	7,900
November 10, 2025	181.98	182.4	182.4	182.62	181.3	7,800
November 07, 2025	181.21	180.74	180.74	181.21	178.78	3,900
November 06, 2025	181.96	181.67	181.67	181.96	181.25	4,664
November 05, 2025	179.05	181.77	181.77	182.66	179.05	6,145
November 04, 2025	180.07	178.67	178.67	180.42	178.67	5,000
November 03, 2025	180.92	180.03	180.03	180.92	177.35	11,400
October 31, 2025	178.08	181.14	181.14	181.15	178.08	6,006
October 30, 2025	177.75	178.09	178.09	178.76	177.75	4,639
October 29, 2025	176.94	176.84	176.84	178.66	176.3	2,616
October 28, 2025	177.1	177.67	177.67	178.28	177.1	3,304
October 27, 2025	177.72	178.09	178.09	178.09	177.45	2,900
October 24, 2025	177.57	177.51	177.51	177.82	177.45	1,500
October 23, 2025	177.06	177.4	177.4	177.4	177	2,200
October 22, 2025	178.7	177.39	177.39	178.96	177.09	2,536
October 21, 2025	178.54	179.26	179.26	179.32	178.54	3,532
October 20, 2025	178.11	179.18	179.18	179.81	177.53	46,041
October 17, 2025	174.14	176.65	176.65	176.84	174.14	4,100
October 16, 2025	174.9	174.97	174.97	177.42	174.44	6,522
October 15, 2025	172.92	174.45	174.45	174.86	172.92	2,700
October 14, 2025	172.96	173.52	173.52	174.19	172.96	2,400
October 13, 2025	171.64	173.49	173.49	174.09	171.64	4,500
October 10, 2025	174.89	172.08	172.08	174.89	171.63	5,234
October 09, 2025	175.23	174.69	174.69	175.85	174.69	2,926
October 08, 2025	174.48	175.71	175.71	176.34	174.48	2,900
October 07, 2025	173.62	174.44	174.44	174.44	173.62	4,491
October 06, 2025	176.11	174.1	174.1	176.11	173.95	2,840
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

VanEck Biotech ETF (BBH) NASDAQ