VanEck Pharmaceutical ETF (PPH)
NASDAQ: PPH · Real-Time Price · USD
105.94
-0.39 (-0.37%)
At close: Mar 6, 2026, 4:00 PM EST
105.93
-0.01 (-0.01%)
After-hours: Mar 6, 2026, 7:43 PM EST
PPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 105.26 | 106.00 | 104.36 | 105.94 | 105.94 | -0.37% | 166,279 |
| Mar 5, 2026 | 107.47 | 107.63 | 105.35 | 106.33 | 106.33 | -2.31% | 557,340 |
| Mar 4, 2026 | 108.71 | 109.18 | 107.92 | 108.84 | 108.84 | 0.24% | 130,620 |
| Mar 3, 2026 | 108.26 | 109.08 | 107.18 | 108.58 | 108.58 | -1.53% | 584,783 |
| Mar 2, 2026 | 111.12 | 111.42 | 109.98 | 110.27 | 110.27 | -1.28% | 296,515 |
| Feb 27, 2026 | 109.61 | 111.70 | 109.61 | 111.70 | 111.70 | 2.01% | 76,840 |
| Feb 26, 2026 | 110.29 | 110.29 | 108.90 | 109.50 | 109.50 | -0.64% | 80,737 |
| Feb 25, 2026 | 110.36 | 111.27 | 110.03 | 110.20 | 110.20 | -0.55% | 590,846 |
| Feb 24, 2026 | 110.51 | 111.32 | 110.24 | 110.81 | 110.81 | -0.08% | 874,575 |
| Feb 23, 2026 | 110.21 | 111.15 | 110.10 | 110.90 | 110.90 | 0.47% | 180,924 |
| Feb 20, 2026 | 110.88 | 110.88 | 109.71 | 110.38 | 110.38 | -0.51% | 198,959 |
| Feb 19, 2026 | 111.05 | 111.11 | 110.12 | 110.95 | 110.95 | -0.27% | 98,230 |
| Feb 18, 2026 | 111.70 | 111.80 | 110.75 | 111.25 | 111.25 | -0.36% | 196,515 |
| Feb 17, 2026 | 112.11 | 112.58 | 111.46 | 111.65 | 111.65 | 0.41% | 222,193 |
| Feb 13, 2026 | 110.79 | 111.96 | 110.57 | 111.19 | 111.19 | 0.81% | 396,477 |
| Feb 12, 2026 | 110.23 | 111.35 | 109.58 | 110.30 | 110.30 | 0.01% | 1,003,232 |
| Feb 11, 2026 | 109.84 | 110.44 | 109.35 | 110.29 | 110.29 | 0.58% | 298,444 |
| Feb 10, 2026 | 110.52 | 110.60 | 109.64 | 109.65 | 109.65 | -0.19% | 235,450 |
| Feb 9, 2026 | 110.89 | 111.47 | 109.58 | 109.86 | 109.86 | -0.53% | 949,588 |
| Feb 6, 2026 | 109.38 | 110.60 | 109.10 | 110.45 | 110.45 | 2.42% | 374,364 |
| Feb 5, 2026 | 107.56 | 109.16 | 107.53 | 107.84 | 107.84 | -0.73% | 840,447 |
| Feb 4, 2026 | 107.93 | 109.15 | 107.63 | 108.63 | 108.63 | 2.37% | 481,170 |
| Feb 3, 2026 | 107.17 | 108.83 | 105.95 | 106.12 | 106.12 | -1.86% | 837,638 |
| Feb 2, 2026 | 106.70 | 109.37 | 106.70 | 108.13 | 108.13 | 1.24% | 708,399 |
| Jan 30, 2026 | 105.85 | 107.00 | 105.56 | 106.81 | 106.81 | 1.10% | 261,944 |
| Jan 29, 2026 | 105.85 | 106.34 | 105.56 | 105.65 | 105.65 | 0.25% | 755,661 |
| Jan 28, 2026 | 106.07 | 106.09 | 104.73 | 105.39 | 105.39 | -1.75% | 569,364 |
| Jan 27, 2026 | 107.08 | 108.26 | 107.07 | 107.27 | 107.27 | 0.24% | 419,348 |
| Jan 26, 2026 | 106.68 | 107.18 | 106.13 | 107.01 | 107.01 | 0.65% | 395,275 |
| Jan 23, 2026 | 106.50 | 106.62 | 105.91 | 106.32 | 106.32 | -0.09% | 307,932 |
| Jan 22, 2026 | 106.08 | 106.93 | 106.00 | 106.42 | 106.42 | 0.59% | 571,693 |
| Jan 21, 2026 | 104.43 | 106.03 | 104.24 | 105.80 | 105.80 | 1.21% | 468,451 |
| Jan 20, 2026 | 104.16 | 105.23 | 103.48 | 104.54 | 104.54 | -0.74% | 191,968 |
| Jan 16, 2026 | 105.24 | 105.69 | 104.72 | 105.32 | 105.32 | 0.27% | 425,682 |
| Jan 15, 2026 | 106.19 | 106.19 | 103.89 | 105.04 | 105.04 | -1.58% | 318,086 |
| Jan 14, 2026 | 105.92 | 106.74 | 105.77 | 106.73 | 106.73 | 1.20% | 225,822 |
| Jan 13, 2026 | 106.06 | 106.06 | 104.91 | 105.46 | 105.46 | -0.15% | 244,518 |
| Jan 12, 2026 | 105.83 | 106.05 | 104.95 | 105.62 | 105.62 | 0.37% | 371,733 |
| Jan 9, 2026 | 106.10 | 106.74 | 105.20 | 105.23 | 105.23 | -0.26% | 229,765 |
| Jan 8, 2026 | 106.45 | 107.27 | 104.89 | 105.50 | 105.50 | -0.57% | 284,920 |
| Jan 7, 2026 | 105.58 | 107.28 | 105.58 | 106.10 | 106.10 | 1.06% | 537,304 |
| Jan 6, 2026 | 103.86 | 105.56 | 103.86 | 104.99 | 104.99 | 1.87% | 701,546 |
| Jan 5, 2026 | 103.46 | 103.71 | 101.64 | 103.06 | 103.06 | -0.64% | 823,067 |
| Jan 2, 2026 | 103.40 | 103.72 | 102.44 | 103.72 | 103.72 | 0.53% | 312,933 |
| Dec 31, 2025 | 103.81 | 103.81 | 103.13 | 103.17 | 103.17 | -0.58% | 687,944 |
| Dec 30, 2025 | 104.09 | 104.09 | 103.55 | 103.77 | 103.77 | -0.14% | 301,684 |
| Dec 29, 2025 | 103.81 | 104.30 | 103.81 | 103.92 | 103.92 | -0.49% | 1,011,083 |
| Dec 26, 2025 | 104.46 | 104.46 | 103.94 | 104.44 | 104.12 | 0.13% | 175,690 |
| Dec 24, 2025 | 104.03 | 104.47 | 104.03 | 104.30 | 103.99 | 0.65% | 127,609 |
| Dec 23, 2025 | 103.75 | 104.40 | 103.44 | 103.63 | 103.32 | 0.64% | 324,600 |