MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBH — VanEck Biotech ETF
NasdaqVanEck Biotech ETF
$237.58
-1.16(-0.48%)
- O
- 238.12
- H
- 238.35
- L
- 236.49
- V
- 11.61K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$237.58
Period Return+62.33%
Period High$246.55
Period Low$139.92
Avg Daily Volume7.6K
Total Trading Days365
BBH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $238.12 | $238.35 | $236.49 | $237.58 | $-1.16 | -0.48% | 11,608 | $237.39 | $236.49 $238.35 |
| Oct 1, 2026 | $244.20 | $245.25 | $238.74 | $238.74 | $-5.84 | -2.39% | 14,005 | $241.55 | $238.74 $245.25 |
| Sep 30, 2026 | $245.10 | $246.55 | $244.14 | $244.58 | $-1.06 | -0.43% | 6,875 | $245.46 | $244.14 $246.55 |
| Sep 29, 2026 | $245.15 | $245.64 | $242.69 | $245.64 | +$0.30 | +0.12% | 13,123 | $244.23 | $242.69 $245.64 |
| Sep 28, 2026 | $243.88 | $245.91 | $243.37 | $245.34 | $-0.02 | -0.01% | 10,272 | $244.56 | $243.37 $245.91 |
| Sep 25, 2026 | $245.36 | $245.36 | $243.01 | $245.36 | +$1.58 | +0.65% | 15,283 | $244.32 | $243.01 $245.36 |
| Sep 24, 2026 | $240.96 | $243.80 | $240.96 | $243.78 | +$3.57 | +1.49% | 7,256 | $242.52 | $240.96 $243.80 |
| Sep 23, 2026 | $241.62 | $243.08 | $239.37 | $240.21 | $-1.82 | -0.75% | 34,727 | $240.27 | $239.37 $243.08 |
| Sep 22, 2026 | $238.45 | $242.80 | $238.45 | $242.03 | +$4.31 | +1.81% | 5,537 | $241.14 | $238.45 $242.80 |
| Sep 21, 2026 | $235.77 | $238.68 | $235.77 | $237.72 | +$3.58 | +1.53% | 10,019 | $237.56 | $235.77 $238.68 |
| Sep 18, 2026 | $236.66 | $237.15 | $234.01 | $234.14 | $-2.58 | -1.09% | 2,520 | $235.01 | $234.01 $237.15 |
| Sep 17, 2026 | $236.01 | $236.72 | $235.52 | $236.72 | +$5.55 | +2.40% | 3,210 | $235.60 | $235.52 $236.72 |
| Sep 16, 2026 | $231.68 | $231.68 | $231.17 | $231.17 | +$0.47 | +0.20% | 3,422 | $231.48 | $231.17 $231.68 |
| Sep 15, 2026 | $230.70 | $230.70 | $229.36 | $230.70 | $-1.32 | -0.57% | 3,319 | $230.24 | $229.36 $230.70 |
| Sep 14, 2026 | $230.06 | $232.10 | $229.59 | $232.02 | +$2.63 | +1.15% | 4,582 | $231.20 | $229.59 $232.10 |
| Sep 11, 2026 | $229.91 | $230.31 | $229.39 | $229.39 | +$0.76 | +0.33% | 2,845 | $229.89 | $229.39 $230.31 |
| Sep 10, 2026 | $229.22 | $229.23 | $228.60 | $228.64 | $-2.58 | -1.12% | 7,449 | $228.78 | $228.60 $229.23 |
| Sep 9, 2026 | $231.65 | $231.65 | $230.73 | $231.22 | $-1.12 | -0.48% | 22,297 | $231.57 | $230.73 $231.65 |
| Sep 8, 2026 | $236.81 | $236.81 | $232.34 | $232.34 | $-8.78 | -3.64% | 10,241 | $234.29 | $232.34 $236.81 |
| Sep 4, 2026 | $242.26 | $242.26 | $240.73 | $241.12 | $-2.61 | -1.07% | 4,622 | $241.32 | $240.73 $242.26 |
| Sep 3, 2026 | $243.54 | $243.73 | $241.11 | $243.73 | +$0.94 | +0.39% | 12,692 | $242.51 | $241.11 $243.73 |
| Sep 2, 2026 | $239.94 | $243.28 | $239.85 | $242.79 | +$3.30 | +1.38% | 52,998 | $240.75 | $239.85 $243.28 |
| Sep 1, 2026 | $236.45 | $239.49 | $236.45 | $239.49 | +$3.10 | +1.31% | 28,688 | $238.43 | $236.45 $239.49 |
| Aug 31, 2026 | $235.28 | $236.48 | $235.15 | $236.40 | $-0.08 | -0.03% | 5,131 | $235.46 | $235.15 $236.48 |
| Aug 28, 2026 | $239.92 | $239.92 | $235.99 | $236.48 | $-5.51 | -2.28% | 11,604 | $237.20 | $235.99 $239.92 |
| Aug 27, 2026 | $241.87 | $242.77 | $240.88 | $241.99 | $-0.68 | -0.28% | 5,888 | $242.16 | $240.88 $242.77 |
| Aug 26, 2026 | $242.41 | $242.67 | $242.26 | $242.67 | $-1.06 | -0.43% | 4,050 | $242.46 | $242.26 $242.67 |
| Aug 25, 2026 | $240.22 | $244.35 | $240.22 | $243.73 | +$3.32 | +1.38% | 9,844 | $243.22 | $240.22 $244.35 |
| Aug 24, 2026 | $241.13 | $241.13 | $237.75 | $240.41 | $-0.82 | -0.34% | 8,502 | $239.27 | $237.75 $241.13 |
| Aug 21, 2026 | $238.24 | $242.93 | $238.24 | $241.23 | +$4.12 | +1.74% | 11,090 | $241.46 | $238.24 $242.93 |