VanEck Pharmaceutical ETF (PPH)
NASDAQ: PPH · Real-Time Price · USD
90.65
+0.28 (0.31%)
At close: Mar 28, 2025, 4:00 PM
89.75
-0.90 (-0.99%)
After-hours: Mar 28, 2025, 5:30 PM EDT
PPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 90.61 | 90.81 | 90.37 | 90.65 | 90.65 | 0.31% | 159,638 |
| Mar 27, 2025 | 90.14 | 90.62 | 90.13 | 90.37 | 90.37 | 0.06% | 67,703 |
| Mar 26, 2025 | 90.57 | 90.85 | 90.13 | 90.32 | 90.32 | -0.73% | 52,823 |
| Mar 25, 2025 | 92.93 | 93.10 | 90.62 | 90.98 | 90.98 | -1.75% | 854,333 |
| Mar 24, 2025 | 92.20 | 92.62 | 92.20 | 92.60 | 92.60 | -0.04% | 28,625 |
| Mar 21, 2025 | 92.61 | 93.11 | 92.53 | 92.64 | 92.64 | -0.78% | 103,516 |
| Mar 20, 2025 | 93.37 | 93.60 | 93.00 | 93.37 | 93.37 | 0.21% | 166,383 |
| Mar 19, 2025 | 93.43 | 93.43 | 92.70 | 93.17 | 93.17 | -0.33% | 101,507 |
| Mar 18, 2025 | 93.50 | 93.55 | 92.84 | 93.48 | 93.48 | 0.20% | 39,257 |
| Mar 17, 2025 | 92.29 | 93.47 | 92.27 | 93.29 | 93.29 | 1.57% | 51,838 |
| Mar 14, 2025 | 91.20 | 91.97 | 91.09 | 91.85 | 91.85 | 0.28% | 70,456 |
| Mar 13, 2025 | 91.65 | 92.10 | 91.26 | 91.59 | 91.59 | 0.10% | 823,549 |
| Mar 12, 2025 | 91.90 | 91.97 | 91.16 | 91.50 | 91.50 | -1.10% | 279,224 |
| Mar 11, 2025 | 93.32 | 93.32 | 92.22 | 92.52 | 92.52 | -1.25% | 80,118 |
| Mar 10, 2025 | 93.66 | 94.52 | 93.33 | 93.69 | 93.69 | -0.87% | 55,788 |
| Mar 7, 2025 | 94.43 | 95.03 | 94.41 | 94.51 | 94.51 | - | 143,950 |
| Mar 6, 2025 | 94.13 | 94.54 | 93.85 | 94.51 | 94.51 | -0.37% | 140,222 |
| Mar 5, 2025 | 93.99 | 95.00 | 93.99 | 94.86 | 94.86 | 0.93% | 481,078 |
| Mar 4, 2025 | 94.50 | 95.13 | 93.87 | 93.99 | 93.99 | -0.61% | 109,780 |
| Mar 3, 2025 | 94.09 | 94.81 | 93.99 | 94.57 | 94.57 | 0.98% | 114,370 |
| Feb 28, 2025 | 92.61 | 93.72 | 92.32 | 93.65 | 93.65 | 1.34% | 163,373 |
| Feb 27, 2025 | 92.41 | 92.94 | 92.17 | 92.41 | 92.41 | -0.60% | 102,651 |
| Feb 26, 2025 | 93.25 | 93.56 | 92.74 | 92.97 | 92.97 | -0.51% | 98,542 |
| Feb 25, 2025 | 92.95 | 93.80 | 92.95 | 93.45 | 93.45 | 1.33% | 298,256 |
| Feb 24, 2025 | 91.25 | 92.50 | 91.18 | 92.22 | 92.22 | 1.05% | 204,733 |
| 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 |