VanEck Pharmaceutical ETF (PPH)

PPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	100.50	100.50	100.48	100.48	-	0.63%	10,657
Dec 4, 2025	100.62	100.62	99.64	99.85	99.85	-0.69%	664,014
Dec 3, 2025	100.68	101.40	100.46	100.54	100.54	0.14%	372,603
Dec 2, 2025	101.35	101.35	100.33	100.40	100.40	-0.69%	366,164
Dec 1, 2025	102.63	102.90	101.03	101.10	101.10	-1.38%	993,863
Nov 28, 2025	102.83	103.16	102.04	102.51	102.51	-0.63%	255,043
Nov 26, 2025	103.24	103.56	103.00	103.16	103.16	-0.05%	434,119
Nov 25, 2025	101.39	103.25	101.32	103.21	103.21	2.83%	463,527
Nov 24, 2025	100.00	100.87	99.54	100.37	100.37	0.15%	760,711
Nov 21, 2025	98.51	100.88	98.51	100.22	100.22	1.97%	473,724
Nov 20, 2025	99.12	99.60	97.96	98.28	98.28	-0.83%	369,186
Nov 19, 2025	99.36	99.61	98.80	99.10	99.10	-0.13%	234,179
Nov 18, 2025	98.33	99.66	98.33	99.23	99.23	0.13%	328,605
Nov 17, 2025	98.75	100.01	98.46	99.10	99.10	0.24%	332,964
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%	949,735
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	89.97	3.47%	2,102,888
Sep 29, 2025	86.83	87.35	86.52	87.33	86.95	0.44%	194,072
Sep 26, 2025	86.53	86.99	86.34	86.95	86.57	1.12%	442,131

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.