Skip to main content
logo
VanEck Pharmaceutical ETF (PPH)
NASDAQ: PPH · Real-Time Price · USD
110.53
-0.61 (-0.55%)
At close: Sep 15, 2026, 4:00 PM EDT
110.50
-0.03 (-0.03%)
After-hours: Sep 15, 2026, 5:20 PM EDT

PPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2026110.96111.04110.01110.67--0.42%60,797
Sep 14, 2026111.55112.09110.72111.14111.141.55%482,699
Sep 11, 2026110.00110.48109.17109.44109.44-0.15%128,965
Sep 10, 2026110.56110.64109.56109.60109.60-0.47%102,914
Sep 9, 2026110.43110.99110.10110.12110.12-0.28%192,775
Sep 8, 2026111.47111.47110.36110.43110.43-3.31%276,357
Sep 4, 2026114.65114.90113.93114.21114.21-1.35%92,469
Sep 3, 2026116.73116.73114.28115.77115.770.22%308,211
Sep 2, 2026114.98116.46114.98115.52115.520.88%192,680
Sep 1, 2026115.15115.80114.21114.51114.511.26%289,365
Aug 31, 2026113.40113.42112.30113.08113.08-0.48%367,624
Aug 28, 2026113.59113.91113.15113.62113.62-0.39%272,068
Aug 27, 2026114.52114.90113.99114.06114.06-1.57%588,695
Aug 26, 2026117.49117.49115.80115.88115.88-1.69%178,932
Aug 25, 2026116.73118.00116.42117.87117.871.19%146,712
Aug 24, 2026116.48116.64115.50116.48116.48-0.13%97,670
Aug 21, 2026114.87117.37114.71116.63116.631.35%143,232
Aug 20, 2026116.50116.73115.00115.08115.08-1.88%188,688
Aug 19, 2026115.00117.73115.00117.28117.283.60%746,928
Aug 18, 2026111.83113.46111.83113.20113.201.91%203,988
Aug 17, 2026110.69111.57110.48111.08111.080.20%87,577
Aug 14, 2026110.96110.97109.88110.86110.86-0.59%156,464
Aug 13, 2026112.06112.11111.25111.52111.520.08%96,606
Aug 12, 2026110.89111.81110.35111.43111.43-0.53%153,802
Aug 11, 2026112.57113.48111.79112.02112.02-0.64%207,486
Aug 10, 2026110.85112.74110.85112.74112.741.42%192,387
Aug 7, 2026111.36111.41110.27111.16111.160.48%71,001
Aug 6, 2026111.65112.42109.60110.63110.630.69%147,639
Aug 5, 2026110.05111.30109.09109.87109.871.59%523,417
Aug 4, 2026108.73109.22107.70108.15108.15-0.44%604,363
Aug 3, 2026110.57110.78108.04108.63108.63-1.60%501,087
Jul 31, 2026110.59110.62109.12110.40110.40-1.08%174,117
Jul 30, 2026111.63111.69110.65111.60111.60-1.60%345,734
Jul 29, 2026113.93114.35113.05113.42113.42-0.13%197,636
Jul 28, 2026112.96114.57112.96113.57113.572.03%694,861
Jul 27, 2026111.35112.19110.57111.31111.310.61%201,293
Jul 24, 2026110.34111.05110.09110.63110.630.62%87,974
Jul 23, 2026108.04110.01107.69109.95109.951.22%60,976
Jul 22, 2026110.14110.14108.30108.62108.62-0.68%80,509
Jul 21, 2026108.31109.48107.90109.37109.371.35%106,730
Jul 20, 2026110.09110.09107.80107.91107.91-1.94%137,000
Jul 17, 2026109.94111.47109.59110.04110.040.15%497,519
Jul 16, 2026108.22110.13107.67109.88109.882.19%88,188
Jul 15, 2026106.77107.87106.77107.52107.520.70%75,417
Jul 14, 2026108.03108.03106.68106.78106.78-1.84%96,195
Jul 13, 2026108.60109.49107.97108.78108.78-0.02%125,888
Jul 10, 2026109.57109.77108.35108.80108.80-0.76%263,746
Jul 9, 2026109.68110.42109.17109.63109.63-0.63%142,707
Jul 8, 2026111.10111.31110.01110.33110.33-1.14%347,026
Jul 7, 2026111.65112.44111.28111.60111.601.49%558,686