VanEck Pharmaceutical ETF (PPH)

NASDAQ: PPH · Real-Time Price · USD

102.53

-1.71 (-1.64%)

At close: Jun 18, 2026, 4:00 PM EDT

102.55

+0.02 (0.02%)

After-hours: Jun 18, 2026, 6:47 PM EDT

PPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	104.28	104.30	101.78	102.53	102.53	-1.64%	825,351
Jun 17, 2026	104.72	105.18	103.81	104.24	104.24	-0.81%	354,072
Jun 16, 2026	105.72	105.73	104.17	105.09	105.09	-0.26%	80,679
Jun 15, 2026	106.75	106.75	105.00	105.36	105.36	-1.04%	452,603
Jun 12, 2026	107.78	107.78	106.42	106.47	106.47	-0.68%	69,100
Jun 11, 2026	106.22	107.95	105.93	107.20	107.20	1.81%	198,463
Jun 10, 2026	105.95	106.66	105.23	105.29	105.29	-0.57%	505,639
Jun 9, 2026	105.19	106.15	104.83	105.89	105.89	1.18%	307,932
Jun 8, 2026	105.71	106.69	104.56	104.66	104.66	-1.03%	652,581
Jun 5, 2026	105.93	106.99	105.72	105.75	105.75	0.70%	674,001
Jun 4, 2026	103.30	105.22	103.30	105.02	105.02	3.42%	192,089
Jun 3, 2026	101.03	101.96	101.03	101.55	101.55	0.33%	153,610
Jun 2, 2026	101.46	101.69	100.45	101.22	101.22	-1.04%	126,551
Jun 1, 2026	103.90	103.92	101.88	102.28	102.28	-2.35%	102,427
May 29, 2026	105.85	105.85	104.33	104.74	104.74	-0.92%	642,099
May 28, 2026	104.86	106.50	104.82	105.71	105.71	0.86%	55,802
May 27, 2026	104.28	105.70	104.28	104.81	104.81	0.65%	104,585
May 26, 2026	105.44	105.44	104.10	104.13	104.13	-0.82%	136,141
May 22, 2026	104.35	105.35	104.35	104.99	104.99	1.15%	46,745
May 21, 2026	102.32	103.93	101.96	103.80	103.80	1.17%	193,798
May 20, 2026	102.95	103.29	102.10	102.60	102.60	0.14%	125,358
May 19, 2026	101.22	102.77	101.15	102.46	102.46	1.33%	215,399
May 18, 2026	100.75	101.53	100.63	101.12	101.12	0.28%	95,600
May 15, 2026	101.65	102.07	100.54	100.84	100.84	-0.94%	123,026
May 14, 2026	102.34	102.34	101.37	101.80	101.80	-0.31%	68,706
May 13, 2026	101.22	102.27	100.82	102.12	102.12	0.94%	139,622
May 12, 2026	100.04	101.70	100.00	101.17	101.17	1.48%	475,290
May 11, 2026	100.07	101.54	99.59	99.69	99.69	-0.15%	172,796
May 8, 2026	101.11	101.11	99.74	99.84	99.84	-0.98%	57,417
May 7, 2026	101.68	101.80	100.39	100.83	100.83	-1.37%	106,836
May 6, 2026	102.80	103.10	102.06	102.23	102.23	-0.36%	98,008
May 5, 2026	102.19	102.85	101.95	102.60	102.60	0.47%	110,616
May 4, 2026	101.78	102.41	101.56	102.12	102.12	-0.19%	131,093
May 1, 2026	102.35	103.14	102.20	102.32	102.32	0.46%	163,003
Apr 30, 2026	100.36	102.31	100.36	101.85	101.85	3.01%	567,702
Apr 29, 2026	98.66	99.25	98.25	98.87	98.87	-0.86%	103,698
Apr 28, 2026	99.78	100.26	99.33	99.73	99.73	0.30%	290,578
Apr 27, 2026	100.10	100.83	99.41	99.43	99.43	-0.76%	91,598
Apr 24, 2026	100.62	100.62	99.63	100.19	100.19	-1.10%	236,103
Apr 23, 2026	101.39	101.63	100.67	101.30	101.30	0.12%	177,144
Apr 22, 2026	101.76	101.78	100.98	101.18	101.18	-0.21%	49,545
Apr 21, 2026	103.06	103.06	101.12	101.40	101.40	-2.10%	98,823
Apr 20, 2026	104.18	104.45	103.44	103.57	103.57	-0.92%	77,565
Apr 17, 2026	103.32	104.61	103.30	104.53	104.53	1.67%	171,614
Apr 16, 2026	103.18	103.65	102.55	102.81	102.81	-0.51%	161,203
Apr 15, 2026	104.29	104.29	102.48	103.34	103.34	-0.67%	48,486
Apr 14, 2026	103.76	104.56	103.47	104.04	104.04	0.30%	152,205
Apr 13, 2026	103.40	103.96	102.83	103.73	103.73	-0.10%	159,395
Apr 10, 2026	105.28	105.49	103.68	103.83	103.83	-1.01%	173,549
Apr 9, 2026	104.03	105.50	104.03	104.89	104.89	0.10%	55,418