VanEck Pharmaceutical ETF (PPH)
NASDAQ: PPH · Real-Time Price · USD
91.26
+0.92 (1.02%)
At close: Feb 21, 2025, 4:00 PM
91.50
+0.24 (0.26%)
After-hours: Feb 21, 2025, 7:46 PM EST
PPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 90.61 | 91.48 | 90.51 | 91.26 | 91.26 | 1.02% | 1,341,420 |
| Feb 20, 2025 | 89.76 | 90.41 | 89.76 | 90.34 | 90.34 | 0.71% | 114,071 |
| Feb 19, 2025 | 88.81 | 89.81 | 88.81 | 89.70 | 89.70 | 0.72% | 784,367 |
| Feb 18, 2025 | 88.50 | 89.12 | 88.46 | 89.06 | 89.06 | 1.33% | 359,386 |
| Feb 14, 2025 | 89.31 | 89.32 | 87.87 | 87.89 | 87.89 | -1.72% | 247,064 |
| Feb 13, 2025 | 89.05 | 89.55 | 88.62 | 89.43 | 89.43 | 0.15% | 335,093 |
| Feb 12, 2025 | 88.71 | 89.55 | 88.71 | 89.30 | 89.30 | -0.18% | 735,985 |
| Feb 11, 2025 | 89.01 | 89.71 | 88.89 | 89.46 | 89.46 | 0.31% | 300,976 |
| Feb 10, 2025 | 89.48 | 89.56 | 88.98 | 89.18 | 89.18 | -0.25% | 807,604 |
| Feb 7, 2025 | 89.94 | 90.08 | 89.34 | 89.40 | 89.40 | -0.40% | 302,014 |
| Feb 6, 2025 | 89.98 | 90.65 | 89.70 | 89.76 | 89.76 | -0.39% | 477,295 |
| Feb 5, 2025 | 89.49 | 90.44 | 89.49 | 90.11 | 90.11 | 1.85% | 312,035 |
| Feb 4, 2025 | 88.04 | 88.68 | 87.76 | 88.47 | 88.47 | -0.47% | 341,786 |
| Feb 3, 2025 | 88.03 | 89.14 | 88.03 | 88.89 | 88.89 | -0.03% | 410,117 |
| Jan 31, 2025 | 89.53 | 89.80 | 88.92 | 88.92 | 88.92 | -0.67% | 233,107 |
| Jan 30, 2025 | 88.83 | 89.69 | 88.83 | 89.52 | 89.52 | 1.23% | 172,515 |
| Jan 29, 2025 | 88.47 | 88.93 | 88.30 | 88.43 | 88.43 | -0.47% | 461,127 |
| Jan 28, 2025 | 89.58 | 89.92 | 88.85 | 88.85 | 88.85 | -1.09% | 219,428 |
| Jan 27, 2025 | 88.00 | 89.83 | 88.00 | 89.83 | 89.83 | 2.42% | 206,027 |
| Jan 24, 2025 | 87.21 | 87.89 | 87.21 | 87.71 | 87.71 | 0.98% | 128,993 |
| Jan 23, 2025 | 86.10 | 86.89 | 85.95 | 86.86 | 86.86 | 1.14% | 279,825 |
| Jan 22, 2025 | 85.91 | 86.15 | 85.49 | 85.88 | 85.88 | -0.45% | 310,933 |
| Jan 21, 2025 | 85.73 | 86.27 | 85.73 | 86.27 | 86.27 | 1.13% | 105,390 |
| Jan 17, 2025 | 86.38 | 86.38 | 85.31 | 85.31 | 85.31 | -1.35% | 187,352 |
| Jan 16, 2025 | 85.49 | 86.63 | 85.38 | 86.48 | 86.48 | 1.03% | 465,883 |
| Jan 15, 2025 | 85.95 | 86.09 | 85.34 | 85.60 | 85.60 | 0.42% | 393,853 |
| Jan 14, 2025 | 85.99 | 86.00 | 84.48 | 85.24 | 85.24 | -1.24% | 580,977 |
| Jan 13, 2025 | 86.00 | 86.45 | 85.60 | 86.31 | 86.31 | -0.07% | 200,759 |
| Jan 10, 2025 | 86.61 | 86.84 | 86.29 | 86.37 | 86.37 | -0.80% | 426,215 |
| Jan 8, 2025 | 86.82 | 87.12 | 86.13 | 87.07 | 87.07 | 0.01% | 240,739 |
| Jan 7, 2025 | 86.48 | 87.58 | 86.48 | 87.06 | 87.06 | 0.62% | 126,026 |
| Jan 6, 2025 | 86.60 | 87.11 | 86.27 | 86.52 | 86.52 | -0.09% | 450,632 |
| Jan 3, 2025 | 86.49 | 86.88 | 86.39 | 86.60 | 86.60 | 0.30% | 327,964 |
| Jan 2, 2025 | 86.65 | 87.21 | 86.16 | 86.34 | 86.34 | 0.07% | 91,602 |
| Dec 31, 2024 | 86.13 | 86.55 | 85.89 | 86.28 | 86.28 | 0.29% | 177,510 |
| Dec 30, 2024 | 86.68 | 86.68 | 85.98 | 86.03 | 86.03 | -1.31% | 99,588 |
| Dec 27, 2024 | 86.87 | 87.64 | 86.87 | 87.17 | 87.17 | -0.77% | 30,865 |
| Dec 26, 2024 | 87.43 | 87.97 | 87.43 | 87.85 | 87.44 | 0.17% | 189,883 |
| Dec 24, 2024 | 87.54 | 87.80 | 87.26 | 87.70 | 87.29 | -0.11% | 36,832 |
| Dec 23, 2024 | 87.06 | 87.86 | 86.54 | 87.80 | 87.39 | 1.46% | 87,232 |
| Dec 20, 2024 | 86.03 | 87.24 | 85.97 | 86.54 | 86.13 | -0.46% | 193,431 |
| Dec 19, 2024 | 87.24 | 87.63 | 86.81 | 86.94 | 86.53 | -0.37% | 190,183 |
| Dec 18, 2024 | 88.41 | 88.95 | 87.26 | 87.26 | 86.85 | -1.69% | 74,496 |
| Dec 17, 2024 | 87.93 | 88.89 | 87.93 | 88.76 | 88.34 | 1.94% | 279,537 |
| Dec 16, 2024 | 87.73 | 88.30 | 87.05 | 87.07 | 86.66 | -0.85% | 339,927 |
| Dec 13, 2024 | 87.82 | 87.95 | 87.37 | 87.82 | 87.41 | -0.18% | 99,020 |
| Dec 12, 2024 | 88.59 | 88.87 | 87.93 | 87.98 | 87.57 | -0.78% | 42,327 |
| Dec 11, 2024 | 89.07 | 89.07 | 88.45 | 88.67 | 88.25 | -0.40% | 69,743 |
| Dec 10, 2024 | 90.24 | 90.24 | 88.87 | 89.03 | 88.61 | -1.06% | 48,317 |
| Dec 9, 2024 | 90.17 | 90.42 | 89.82 | 89.98 | 89.56 | -0.29% | 55,179 |
| Dec 6, 2024 | 90.29 | 90.53 | 90.08 | 90.24 | 89.82 | 0.06% | 44,118 |
| Dec 5, 2024 | 90.03 | 90.35 | 89.78 | 90.19 | 89.77 | 0.10% | 227,329 |
| Dec 4, 2024 | 90.55 | 90.67 | 90.00 | 90.10 | 89.68 | -0.42% | 144,744 |
| Dec 3, 2024 | 90.74 | 90.93 | 90.44 | 90.48 | 90.06 | 0.32% | 51,695 |
| Dec 2, 2024 | 90.12 | 90.26 | 89.70 | 90.19 | 89.77 | 0.06% | 75,253 |
| Nov 29, 2024 | 90.00 | 90.31 | 89.87 | 90.14 | 89.72 | 0.14% | 13,300 |
| Nov 27, 2024 | 89.61 | 90.26 | 89.58 | 90.01 | 89.59 | 0.68% | 181,267 |
| Nov 26, 2024 | 89.34 | 89.48 | 88.81 | 89.40 | 88.98 | 0.70% | 109,610 |
| Nov 25, 2024 | 88.82 | 89.26 | 88.60 | 88.78 | 88.36 | 0.23% | 202,056 |
| Nov 22, 2024 | 88.18 | 88.98 | 88.18 | 88.58 | 88.16 | 0.73% | 368,157 |
| Nov 21, 2024 | 87.46 | 88.05 | 87.00 | 87.94 | 87.53 | 0.57% | 103,391 |
| Nov 20, 2024 | 86.91 | 87.55 | 86.90 | 87.44 | 87.03 | 0.66% | 295,207 |
| Nov 19, 2024 | 86.06 | 86.91 | 85.99 | 86.87 | 86.46 | 0.30% | 210,938 |
| Nov 18, 2024 | 86.12 | 86.61 | 86.00 | 86.61 | 86.20 | 0.02% | 169,053 |
| Nov 15, 2024 | 87.32 | 87.40 | 86.44 | 86.59 | 86.18 | -1.79% | 699,392 |
| Nov 14, 2024 | 89.38 | 89.54 | 88.12 | 88.17 | 87.76 | -1.46% | 198,712 |
| Nov 13, 2024 | 89.41 | 89.74 | 89.21 | 89.48 | 89.06 | -0.06% | 282,067 |
| Nov 12, 2024 | 90.09 | 90.37 | 89.48 | 89.53 | 89.11 | -1.28% | 456,695 |
| Nov 11, 2024 | 91.16 | 91.34 | 90.65 | 90.69 | 90.26 | -0.29% | 541,269 |
| Nov 8, 2024 | 90.83 | 91.37 | 90.42 | 90.95 | 90.52 | 0.22% | 123,736 |
| Nov 7, 2024 | 89.92 | 90.89 | 89.83 | 90.75 | 90.32 | 1.82% | 178,586 |
| Nov 6, 2024 | 90.91 | 90.91 | 89.04 | 89.13 | 88.71 | -1.79% | 761,970 |
| Nov 5, 2024 | 90.39 | 90.75 | 89.89 | 90.75 | 90.32 | -0.08% | 303,216 |
| Nov 4, 2024 | 91.06 | 91.52 | 90.78 | 90.82 | 90.39 | -0.62% | 119,859 |
| Nov 1, 2024 | 91.62 | 91.98 | 91.36 | 91.39 | 90.96 | 0.09% | 114,375 |
| Oct 31, 2024 | 91.07 | 91.60 | 90.81 | 91.31 | 90.88 | -0.65% | 447,173 |
| Oct 30, 2024 | 90.35 | 91.91 | 89.54 | 91.91 | 91.48 | -0.43% | 292,186 |
| Oct 29, 2024 | 92.57 | 92.83 | 92.28 | 92.31 | 91.88 | -0.51% | 408,358 |
| Oct 28, 2024 | 92.17 | 92.80 | 92.17 | 92.78 | 92.35 | 0.69% | 252,548 |
| Oct 25, 2024 | 92.84 | 92.84 | 92.00 | 92.14 | 91.71 | -0.36% | 93,045 |
| Oct 24, 2024 | 93.29 | 93.29 | 92.42 | 92.47 | 92.04 | -0.82% | 66,195 |
| Oct 23, 2024 | 93.30 | 93.49 | 92.90 | 93.23 | 92.79 | -0.38% | 57,595 |
| Oct 22, 2024 | 93.20 | 93.70 | 93.00 | 93.59 | 93.15 | -0.04% | 243,174 |
| Oct 21, 2024 | 94.49 | 94.69 | 93.57 | 93.63 | 93.19 | -1.10% | 48,480 |
| Oct 18, 2024 | 94.44 | 94.79 | 94.04 | 94.67 | 94.23 | 0.17% | 108,977 |
| Oct 17, 2024 | 94.77 | 94.92 | 94.51 | 94.51 | 94.07 | -0.31% | 99,020 |
| Oct 16, 2024 | 94.47 | 94.97 | 94.33 | 94.80 | 94.36 | 0.16% | 44,890 |
| Oct 15, 2024 | 94.31 | 95.27 | 94.11 | 94.65 | 94.21 | 0.08% | 125,005 |
| Oct 14, 2024 | 94.47 | 94.72 | 94.22 | 94.57 | 94.13 | 0.38% | 75,290 |
| Oct 11, 2024 | 94.18 | 94.28 | 93.90 | 94.21 | 93.77 | 0.46% | 63,650 |
| Oct 10, 2024 | 94.54 | 94.54 | 93.61 | 93.78 | 93.34 | -0.58% | 273,722 |
| Oct 9, 2024 | 93.46 | 94.40 | 93.17 | 94.33 | 93.89 | 0.93% | 162,358 |
| Oct 8, 2024 | 93.23 | 93.66 | 93.13 | 93.46 | 93.02 | 0.24% | 55,220 |
| Oct 7, 2024 | 93.60 | 93.88 | 93.10 | 93.24 | 92.80 | -0.18% | 91,851 |
| Oct 4, 2024 | 93.08 | 93.41 | 92.90 | 93.41 | 92.97 | 0.16% | 389,041 |
| Oct 3, 2024 | 93.92 | 93.92 | 93.12 | 93.26 | 92.82 | -0.81% | 143,229 |
| Oct 2, 2024 | 94.32 | 94.35 | 93.69 | 94.02 | 93.58 | -0.55% | 101,476 |
| Oct 1, 2024 | 94.85 | 94.85 | 94.20 | 94.54 | 94.10 | -0.52% | 115,536 |
| Sep 30, 2024 | 94.57 | 95.15 | 94.44 | 95.03 | 94.18 | 0.20% | 323,359 |
| Sep 27, 2024 | 95.23 | 95.34 | 94.79 | 94.84 | 93.99 | -0.51% | 204,615 |