VanEck Pharmaceutical ETF (PPH)

NASDAQ: PPH · Real-Time Price · USD

109.87

+1.72 (1.59%)

At close: Aug 5, 2026, 4:00 PM EDT

110.49

+0.62 (0.56%)

After-hours: Aug 5, 2026, 7:34 PM EDT

PPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	110.05	111.30	109.09	109.87	109.87	1.59%	523,417
Aug 4, 2026	108.73	109.22	107.70	108.15	108.15	-0.44%	604,363
Aug 3, 2026	110.57	110.78	108.04	108.63	108.63	-1.60%	501,087
Jul 31, 2026	110.59	110.62	109.12	110.40	110.40	-1.08%	174,117
Jul 30, 2026	111.63	111.69	110.65	111.60	111.60	-1.60%	345,734
Jul 29, 2026	113.93	114.35	113.05	113.42	113.42	-0.13%	197,636
Jul 28, 2026	112.96	114.57	112.96	113.57	113.57	2.03%	694,861
Jul 27, 2026	111.35	112.19	110.57	111.31	111.31	0.61%	201,293
Jul 24, 2026	110.34	111.05	110.09	110.63	110.63	0.62%	87,974
Jul 23, 2026	108.04	110.01	107.69	109.95	109.95	1.22%	60,976
Jul 22, 2026	110.14	110.14	108.30	108.62	108.62	-0.68%	80,509
Jul 21, 2026	108.31	109.48	107.90	109.37	109.37	1.35%	106,730
Jul 20, 2026	110.09	110.09	107.80	107.91	107.91	-1.94%	137,000
Jul 17, 2026	109.94	111.47	109.59	110.04	110.04	0.15%	497,519
Jul 16, 2026	108.22	110.13	107.67	109.88	109.88	2.19%	88,188
Jul 15, 2026	106.77	107.87	106.77	107.52	107.52	0.70%	75,417
Jul 14, 2026	108.03	108.03	106.68	106.78	106.78	-1.84%	96,195
Jul 13, 2026	108.60	109.49	107.97	108.78	108.78	-0.02%	125,888
Jul 10, 2026	109.57	109.77	108.35	108.80	108.80	-0.76%	263,746
Jul 9, 2026	109.68	110.42	109.17	109.63	109.63	-0.63%	142,707
Jul 8, 2026	111.10	111.31	110.01	110.33	110.33	-1.14%	347,026
Jul 7, 2026	111.65	112.44	111.28	111.60	111.60	1.49%	558,686
Jul 6, 2026	110.98	110.98	108.87	109.96	109.96	-1.28%	322,934
Jul 2, 2026	109.40	111.72	108.98	111.39	111.39	3.19%	469,561
Jul 1, 2026	109.10	109.10	107.52	107.95	107.95	-0.71%	219,351
Jun 30, 2026	110.70	110.70	108.56	109.35	108.73	-1.00%	259,597
Jun 29, 2026	110.02	110.55	109.52	110.45	109.82	0.92%	876,874
Jun 26, 2026	106.91	109.67	106.79	109.44	108.81	2.46%	207,766
Jun 25, 2026	105.94	107.72	105.94	106.81	106.20	1.02%	381,426
Jun 24, 2026	106.15	106.71	105.32	105.73	105.13	0.39%	143,649
Jun 23, 2026	104.35	105.49	104.35	105.32	104.72	1.79%	122,786
Jun 22, 2026	102.58	103.84	102.58	103.47	102.88	0.92%	221,078
Jun 18, 2026	104.28	104.30	101.78	102.53	101.94	-1.64%	825,451
Jun 17, 2026	104.72	105.18	103.81	104.24	103.64	-0.81%	354,072
Jun 16, 2026	105.72	105.73	104.17	105.09	104.49	-0.26%	80,689
Jun 15, 2026	106.75	106.75	105.00	105.36	104.76	-1.04%	452,603
Jun 12, 2026	107.78	107.78	106.42	106.47	105.86	-0.68%	69,108
Jun 11, 2026	106.22	107.95	105.93	107.20	106.59	1.81%	198,463
Jun 10, 2026	105.95	106.66	105.23	105.29	104.69	-0.57%	505,639
Jun 9, 2026	105.19	106.15	104.83	105.89	105.28	1.18%	307,932
Jun 8, 2026	105.71	106.69	104.56	104.66	104.06	-1.03%	652,581
Jun 5, 2026	105.93	106.99	105.72	105.75	105.15	0.70%	674,001
Jun 4, 2026	103.30	105.22	103.30	105.02	104.42	3.42%	192,089
Jun 3, 2026	101.03	101.96	101.03	101.55	100.97	0.33%	153,610
Jun 2, 2026	101.46	101.69	100.45	101.22	100.64	-1.04%	126,551
Jun 1, 2026	103.90	103.92	101.88	102.28	101.70	-2.35%	102,427
May 29, 2026	105.85	105.85	104.33	104.74	104.14	-0.92%	642,099
May 28, 2026	104.86	106.50	104.82	105.71	105.11	0.86%	55,802
May 27, 2026	104.28	105.70	104.28	104.81	104.21	0.65%	104,585
May 26, 2026	105.44	105.44	104.10	104.13	103.54	-0.82%	136,141