VanEck Pharmaceutical ETF (PPH)

PPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	101.68	101.80	100.39	100.83	100.83	-1.37%	106,835
May 6, 2026	102.80	103.10	102.06	102.23	102.23	-0.36%	97,938
May 5, 2026	102.19	102.85	101.95	102.60	102.60	0.47%	108,065
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
Apr 8, 2026	103.90	104.87	103.26	104.79	104.79	2.21%	51,824
Apr 7, 2026	102.68	102.68	101.17	102.52	102.52	-0.76%	183,235
Apr 6, 2026	103.68	103.88	103.10	103.30	103.30	-0.83%	169,653
Apr 2, 2026	104.12	104.76	103.51	104.16	104.16	-0.45%	173,278
Apr 1, 2026	103.57	105.52	103.57	104.63	104.63	0.72%	338,970
Mar 31, 2026	102.42	104.99	102.42	103.88	103.04	1.94%	4,147,294
Mar 30, 2026	101.92	102.40	101.69	101.90	101.07	0.92%	149,400
Mar 27, 2026	102.04	102.57	100.85	100.97	100.15	-0.97%	81,833
Mar 26, 2026	102.42	102.96	101.93	101.96	101.13	-0.66%	70,503
Mar 25, 2026	102.26	103.17	102.14	102.64	101.81	1.37%	267,462
Mar 24, 2026	100.59	101.49	100.26	101.25	100.43	0.32%	109,778
Mar 23, 2026	101.15	102.00	100.84	100.93	100.11	0.20%	177,190
Mar 20, 2026	101.90	102.23	100.20	100.73	99.91	-1.24%	343,941
Mar 19, 2026	101.63	102.67	101.63	102.00	101.17	-0.20%	158,585
Mar 18, 2026	103.40	103.56	101.98	102.20	101.37	-1.94%	536,332
Mar 17, 2026	105.20	105.45	104.15	104.22	103.37	-0.96%	340,802
Mar 16, 2026	104.89	105.64	104.61	105.23	104.37	0.83%	365,166
Mar 13, 2026	105.19	106.19	104.26	104.36	103.51	-0.31%	1,105,457
Mar 12, 2026	105.32	105.63	104.44	104.68	103.83	-1.28%	359,580
Mar 11, 2026	106.40	106.40	105.53	106.04	105.18	-0.43%	106,179
Mar 10, 2026	106.82	107.42	106.42	106.50	105.63	-0.60%	203,809
Mar 9, 2026	105.25	107.25	104.81	107.14	106.27	1.13%	221,396
Mar 6, 2026	105.26	106.00	104.36	105.94	105.08	-0.37%	166,520
Mar 5, 2026	107.47	107.63	105.35	106.33	105.47	-2.31%	557,437
Mar 4, 2026	108.71	109.18	107.92	108.84	107.96	0.24%	130,620
Mar 3, 2026	108.26	109.08	107.18	108.58	107.70	-1.53%	584,804
Mar 2, 2026	111.12	111.42	109.98	110.27	109.37	-1.28%	296,558
Feb 27, 2026	109.61	111.70	109.61	111.70	110.79	2.01%	76,852
Feb 26, 2026	110.29	110.29	108.90	109.50	108.61	-0.64%	80,756

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.