VanEck Pharmaceutical ETF (PPH)
NASDAQ: PPH · Real-Time Price · USD
98.86
-0.57 (-0.57%)
At close: Nov 14, 2025, 4:00 PM EST
99.47
+0.61 (0.62%)
After-hours: Nov 14, 2025, 6:24 PM EST
PPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 98.66 | 99.63 | 98.54 | 98.86 | 98.86 | -0.57% | 246,444 |
| Nov 13, 2025 | 99.22 | 100.46 | 98.96 | 99.43 | 99.43 | 0.10% | 522,661 |
| Nov 12, 2025 | 98.46 | 99.43 | 98.27 | 99.33 | 99.33 | 1.15% | 393,789 |
| Nov 11, 2025 | 95.90 | 98.29 | 95.90 | 98.20 | 98.20 | 2.76% | 338,671 |
| Nov 10, 2025 | 94.24 | 95.63 | 94.24 | 95.56 | 95.56 | 1.78% | 273,186 |
| Nov 7, 2025 | 94.22 | 94.22 | 93.11 | 93.89 | 93.89 | -0.43% | 267,922 |
| Nov 6, 2025 | 93.64 | 94.89 | 93.37 | 94.30 | 94.30 | 0.66% | 578,069 |
| Nov 5, 2025 | 92.70 | 94.33 | 92.60 | 93.68 | 93.68 | 1.00% | 945,602 |
| Nov 4, 2025 | 91.78 | 93.46 | 91.67 | 92.75 | 92.75 | -0.10% | 391,830 |
| Nov 3, 2025 | 92.55 | 93.02 | 92.16 | 92.84 | 92.84 | 0.32% | 397,560 |
| Oct 31, 2025 | 91.74 | 92.70 | 91.55 | 92.54 | 92.54 | 0.21% | 426,986 |
| Oct 30, 2025 | 91.38 | 92.62 | 91.04 | 92.35 | 92.35 | 1.52% | 1,239,695 |
| Oct 29, 2025 | 91.82 | 92.07 | 90.74 | 90.97 | 90.97 | -0.50% | 702,873 |
| Oct 28, 2025 | 92.26 | 92.27 | 91.17 | 91.43 | 91.43 | -1.21% | 637,736 |
| Oct 27, 2025 | 92.14 | 92.61 | 91.82 | 92.55 | 92.55 | 0.13% | 207,637 |
| Oct 24, 2025 | 92.24 | 92.88 | 92.24 | 92.43 | 92.43 | -0.06% | 665,721 |
| Oct 23, 2025 | 91.92 | 92.54 | 91.92 | 92.49 | 92.49 | 0.16% | 204,773 |
| Oct 22, 2025 | 91.83 | 92.70 | 91.83 | 92.34 | 92.34 | 0.26% | 824,273 |
| Oct 21, 2025 | 92.41 | 92.54 | 91.85 | 92.10 | 92.10 | -0.29% | 117,080 |
| Oct 20, 2025 | 91.92 | 92.58 | 91.92 | 92.37 | 92.37 | 0.58% | 210,676 |
| Oct 17, 2025 | 90.60 | 91.95 | 90.60 | 91.84 | 91.84 | 0.04% | 381,153 |
| Oct 16, 2025 | 92.10 | 92.76 | 91.67 | 91.80 | 91.80 | -0.36% | 396,749 |
| Oct 15, 2025 | 91.47 | 92.33 | 91.39 | 92.13 | 92.13 | 0.30% | 205,742 |
| Oct 14, 2025 | 91.58 | 92.01 | 91.18 | 91.85 | 91.85 | -0.04% | 265,591 |
| Oct 13, 2025 | 92.19 | 92.46 | 91.78 | 91.89 | 91.89 | -0.24% | 735,325 |
| Oct 10, 2025 | 93.82 | 93.82 | 91.92 | 92.11 | 92.11 | -1.43% | 300,493 |
| Oct 9, 2025 | 93.87 | 94.09 | 93.33 | 93.45 | 93.45 | 0.05% | 297,036 |
| Oct 8, 2025 | 94.01 | 94.05 | 93.40 | 93.40 | 93.40 | - | 442,530 |
| Oct 7, 2025 | 93.54 | 93.68 | 92.76 | 93.40 | 93.40 | -0.34% | 434,246 |
| Oct 6, 2025 | 93.96 | 94.59 | 93.63 | 93.72 | 93.72 | -0.35% | 5,945,530 |
| Oct 3, 2025 | 93.53 | 94.86 | 93.20 | 94.05 | 94.05 | 0.78% | 982,604 |
| Oct 2, 2025 | 93.66 | 94.13 | 92.85 | 93.32 | 93.32 | -1.00% | 1,548,924 |
| Oct 1, 2025 | 90.84 | 94.66 | 90.84 | 94.26 | 94.26 | 4.32% | 2,681,874 |
| Sep 30, 2025 | 87.09 | 90.46 | 87.09 | 90.36 | 89.99 | 3.47% | 2,102,888 |
| Sep 29, 2025 | 86.83 | 87.35 | 86.52 | 87.33 | 86.97 | 0.44% | 194,072 |
| Sep 26, 2025 | 86.53 | 86.99 | 86.34 | 86.95 | 86.59 | 1.12% | 442,131 |
| Sep 25, 2025 | 87.74 | 87.82 | 85.91 | 85.99 | 85.63 | -2.32% | 272,504 |
| Sep 24, 2025 | 88.05 | 88.32 | 87.74 | 88.03 | 87.66 | -0.40% | 144,275 |
| Sep 23, 2025 | 88.26 | 88.81 | 88.25 | 88.38 | 88.01 | -0.15% | 103,522 |
| Sep 22, 2025 | 88.56 | 89.07 | 88.31 | 88.51 | 88.14 | -0.11% | 320,345 |
| Sep 19, 2025 | 89.03 | 89.09 | 88.56 | 88.61 | 88.24 | -0.29% | 339,015 |
| Sep 18, 2025 | 88.69 | 89.10 | 88.69 | 88.87 | 88.50 | 0.33% | 154,629 |
| Sep 17, 2025 | 88.35 | 89.44 | 88.35 | 88.58 | 88.21 | 0.18% | 487,978 |
| Sep 16, 2025 | 88.11 | 89.00 | 88.11 | 88.42 | 88.05 | 0.16% | 523,111 |
| Sep 15, 2025 | 89.03 | 89.12 | 88.11 | 88.28 | 87.91 | -0.89% | 192,148 |
| Sep 12, 2025 | 89.90 | 89.97 | 88.86 | 89.07 | 88.70 | -1.16% | 428,439 |
| Sep 11, 2025 | 89.23 | 90.26 | 89.23 | 90.12 | 89.75 | 1.10% | 203,061 |
| Sep 10, 2025 | 89.11 | 89.27 | 88.73 | 89.14 | 88.77 | -0.22% | 413,029 |
| Sep 9, 2025 | 88.72 | 89.43 | 88.64 | 89.34 | 88.97 | 0.38% | 203,911 |
| Sep 8, 2025 | 88.71 | 89.04 | 87.98 | 89.00 | 88.63 | -0.03% | 85,674 |