VanEck Pharmaceutical ETF (PPH)
NASDAQ: PPH · Real-Time Price · USD
88.11
-0.41 (-0.46%)
At close: Jun 3, 2025, 4:00 PM
88.11
0.00 (0.00%)
After-hours: Jun 3, 2025, 4:15 PM EDT

PPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202588.3388.5787.5388.22--0.34%776,871
Jun 2, 202587.8388.5287.1788.5288.520.60%269,359
May 30, 202587.3988.4386.8487.9987.990.56%366,888
May 29, 202586.9087.5286.7787.5087.500.71%96,181
May 28, 202587.2587.5686.5686.8886.88-0.78%2,276,021
May 27, 202587.4387.7787.2187.5687.561.46%353,902
May 23, 202585.6186.4685.6186.3086.300.14%148,303
May 22, 202585.7186.5285.4886.1886.18-0.03%216,106
May 21, 202587.0087.3386.2086.2186.21-1.03%170,484
May 20, 202587.0387.8186.7587.1187.110.32%515,605
May 19, 202585.8086.8485.8086.8386.830.85%179,294
May 16, 202584.7986.1184.7986.1086.101.37%229,771
May 15, 202583.4184.9483.2984.9484.942.63%658,900
May 14, 202584.9985.2382.7082.7682.76-2.37%435,695
May 13, 202585.8185.8184.5084.7784.77-1.98%693,102
May 12, 202583.8686.7083.8686.4886.481.98%1,176,092
May 9, 202586.1286.4984.7784.8084.80-1.08%1,164,707
May 8, 202586.2986.4485.5685.7385.73-1.60%824,512
May 7, 202586.5287.5286.5287.1287.121.29%167,427
May 6, 202588.3788.5985.9786.0186.01-2.95%473,922
May 5, 202588.9789.0488.4388.6288.62-0.49%375,889
May 2, 202588.8189.2588.5189.0689.062.18%164,466
May 1, 202588.4188.4387.0087.1687.16-2.57%200,307
Apr 30, 202589.4689.6788.5589.4689.460.75%216,088
Apr 29, 202587.4789.1687.3588.7988.791.53%452,331
Apr 28, 202587.1987.7186.8787.4587.450.76%414,349
Apr 25, 202586.2386.8885.2086.7986.790.81%137,267
Apr 24, 202584.9186.1784.6086.0986.091.43%137,761
Apr 23, 202585.0485.6784.4484.8884.880.13%1,045,723
Apr 22, 202583.6484.8383.6484.7784.771.84%928,706
Apr 21, 202584.0684.3182.5883.2483.24-0.88%116,043
Apr 17, 202583.0184.6783.0183.9883.982.22%179,948
Apr 16, 202583.4483.5781.7682.1682.16-1.12%902,422
Apr 15, 202583.6383.8482.7983.0983.09-0.23%79,377
Apr 14, 202582.7283.6382.4183.2883.281.55%561,694
Apr 11, 202580.5082.2780.0582.0182.012.15%493,306
Apr 10, 202582.2982.2978.1780.2880.28-3.32%850,182
Apr 9, 202578.3983.3977.6783.0483.042.87%1,398,052
Apr 8, 202583.9783.9779.7180.7280.72-1.96%511,176
Apr 7, 202581.2784.2479.8382.3382.33-1.86%582,478
Apr 4, 202587.1487.3383.8083.8983.89-5.62%227,682
Apr 3, 202589.8090.8588.8388.8988.89-0.37%493,545
Apr 2, 202588.4989.2988.2189.2289.220.55%232,746
Apr 1, 202590.2690.3188.5988.7388.73-2.63%96,752
Mar 31, 202589.6791.4289.6791.1390.590.53%114,408
Mar 28, 202590.6190.8190.3790.6590.120.31%159,638
Mar 27, 202590.1490.6290.1390.3789.840.06%67,703
Mar 26, 202590.5790.8590.1390.3289.79-0.73%52,823
Mar 25, 202592.9393.1090.6290.9890.45-1.75%854,333
Mar 24, 202592.2092.6292.2092.6092.06-0.04%28,625