VanEck Pharmaceutical ETF (PPH)
NASDAQ: PPH · Real-Time Price · USD
83.84
-1.56 (-1.83%)
At close: Aug 6, 2025, 4:00 PM
83.55
-0.29 (-0.35%)
After-hours: Aug 6, 2025, 4:19 PM EDT
PPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 84.51 | 84.62 | 83.77 | 83.84 | 83.84 | -1.83% | 527,110 |
| Aug 5, 2025 | 85.55 | 85.72 | 85.07 | 85.40 | 85.40 | -0.29% | 391,466 |
| Aug 4, 2025 | 84.48 | 85.68 | 84.31 | 85.65 | 85.65 | 1.34% | 117,698 |
| Aug 1, 2025 | 83.57 | 84.70 | 83.38 | 84.52 | 84.52 | 1.92% | 656,718 |
| Jul 31, 2025 | 84.62 | 85.12 | 82.66 | 82.93 | 82.93 | -3.20% | 810,145 |
| Jul 30, 2025 | 86.36 | 86.67 | 85.43 | 85.67 | 85.67 | -0.82% | 181,499 |
| Jul 29, 2025 | 86.27 | 86.72 | 85.37 | 86.38 | 86.38 | -2.34% | 1,242,112 |
| Jul 28, 2025 | 89.53 | 89.59 | 88.09 | 88.45 | 88.45 | -1.36% | 455,718 |
| Jul 25, 2025 | 89.63 | 89.73 | 88.92 | 89.67 | 89.67 | 0.12% | 370,675 |
| Jul 24, 2025 | 89.43 | 89.92 | 89.35 | 89.56 | 89.56 | 0.21% | 240,173 |
| Jul 23, 2025 | 88.26 | 89.41 | 88.26 | 89.37 | 89.37 | 2.11% | 539,418 |
| Jul 22, 2025 | 86.07 | 87.62 | 86.07 | 87.52 | 87.52 | 1.95% | 236,784 |
| Jul 21, 2025 | 86.28 | 86.45 | 85.81 | 85.85 | 85.85 | -0.46% | 728,910 |
| Jul 18, 2025 | 86.83 | 86.93 | 86.18 | 86.25 | 86.25 | -0.38% | 231,288 |
| Jul 17, 2025 | 87.21 | 87.58 | 86.31 | 86.58 | 86.58 | -1.49% | 790,464 |
| Jul 16, 2025 | 87.00 | 88.22 | 87.00 | 87.89 | 87.89 | 1.34% | 759,652 |
| Jul 15, 2025 | 88.58 | 88.80 | 86.57 | 86.73 | 86.73 | -2.04% | 378,278 |
| Jul 14, 2025 | 87.98 | 88.77 | 87.98 | 88.54 | 88.54 | 0.35% | 322,573 |
| Jul 11, 2025 | 88.48 | 88.53 | 87.57 | 88.23 | 88.23 | -1.26% | 316,956 |
| Jul 10, 2025 | 88.73 | 90.10 | 88.73 | 89.36 | 89.36 | 0.66% | 399,018 |
| Jul 9, 2025 | 88.13 | 89.00 | 88.13 | 88.77 | 88.77 | 0.84% | 493,873 |
| Jul 8, 2025 | 87.61 | 88.97 | 87.39 | 88.03 | 88.03 | 0.26% | 476,558 |
| Jul 7, 2025 | 87.97 | 88.02 | 87.36 | 87.80 | 87.80 | -0.31% | 221,167 |
| Jul 3, 2025 | 88.24 | 88.29 | 87.65 | 88.07 | 88.07 | -0.35% | 280,857 |
| Jul 2, 2025 | 88.25 | 88.62 | 88.10 | 88.38 | 88.38 | -0.03% | 371,656 |
| Jul 1, 2025 | 87.14 | 89.17 | 87.14 | 88.41 | 88.41 | 0.51% | 765,856 |
| Jun 30, 2025 | 87.68 | 88.13 | 87.54 | 87.96 | 87.36 | 0.56% | 197,707 |
| Jun 27, 2025 | 88.09 | 88.46 | 87.34 | 87.47 | 86.87 | -0.52% | 239,987 |
| Jun 26, 2025 | 88.12 | 88.38 | 87.68 | 87.93 | 87.33 | 0.30% | 1,023,175 |
| Jun 25, 2025 | 87.48 | 87.98 | 87.19 | 87.67 | 87.07 | -0.40% | 358,654 |
| Jun 24, 2025 | 87.57 | 88.34 | 87.32 | 88.02 | 87.42 | 0.77% | 182,717 |
| Jun 23, 2025 | 86.74 | 87.65 | 86.66 | 87.35 | 86.75 | 0.16% | 361,187 |
| Jun 20, 2025 | 87.96 | 88.03 | 87.06 | 87.21 | 86.62 | -0.67% | 524,992 |
| Jun 18, 2025 | 88.02 | 88.41 | 87.50 | 87.80 | 87.20 | -0.44% | 705,399 |
| Jun 17, 2025 | 89.61 | 89.61 | 88.13 | 88.19 | 87.59 | -2.07% | 600,450 |
| Jun 16, 2025 | 90.86 | 90.91 | 89.83 | 90.05 | 89.44 | -0.80% | 255,471 |
| Jun 13, 2025 | 90.79 | 91.44 | 90.49 | 90.78 | 90.16 | -1.09% | 703,659 |
| Jun 12, 2025 | 90.66 | 91.78 | 90.62 | 91.78 | 91.15 | 1.50% | 641,307 |
| Jun 11, 2025 | 90.48 | 91.06 | 90.18 | 90.42 | 89.80 | -0.12% | 316,005 |
| Jun 10, 2025 | 89.61 | 90.81 | 89.61 | 90.53 | 89.91 | 1.45% | 287,667 |
| Jun 9, 2025 | 89.37 | 89.72 | 88.89 | 89.24 | 88.63 | -0.07% | 389,146 |
| Jun 6, 2025 | 88.61 | 89.36 | 88.61 | 89.30 | 88.69 | 1.01% | 238,111 |
| Jun 5, 2025 | 88.69 | 88.90 | 88.15 | 88.41 | 87.81 | -0.05% | 468,158 |
| Jun 4, 2025 | 88.47 | 89.09 | 88.45 | 88.45 | 87.85 | 0.39% | 933,845 |
| Jun 3, 2025 | 88.33 | 88.57 | 87.53 | 88.11 | 87.51 | -0.46% | 827,708 |
| Jun 2, 2025 | 87.83 | 88.52 | 87.17 | 88.52 | 87.92 | 0.60% | 269,359 |
| May 30, 2025 | 87.39 | 88.43 | 86.84 | 87.99 | 87.39 | 0.56% | 366,888 |
| May 29, 2025 | 86.90 | 87.52 | 86.77 | 87.50 | 86.90 | 0.71% | 96,181 |
| May 28, 2025 | 87.25 | 87.56 | 86.56 | 86.88 | 86.29 | -0.78% | 2,276,021 |
| May 27, 2025 | 87.43 | 87.77 | 87.21 | 87.56 | 86.96 | 1.46% | 353,902 |