Skip to main content
logo
VanEck Pharmaceutical ETF (PPH)
NASDAQ: PPH · Real-Time Price · USD
114.19
-0.44 (-0.38%)
At close: Oct 28, 2026, 4:00 PM EDT
114.51
+0.32 (0.28%)
After-hours: Oct 28, 2026, 7:56 PM EDT

PPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2026113.45114.96112.76114.19114.19-0.38%219,340
Oct 27, 2026114.36115.31114.20114.63114.63-0.14%289,313
Oct 26, 2026115.51115.87114.43114.79114.79-0.12%259,164
Oct 23, 2026116.68116.68114.53114.93114.93-1.80%229,060
Oct 22, 2026116.46118.03115.78117.04117.041.26%507,755
Oct 21, 2026115.57116.04115.08115.58115.58-0.65%189,451
Oct 20, 2026114.96116.68114.96116.34116.342.52%602,122
Oct 19, 2026113.81114.68113.41113.48113.48-0.81%786,954
Oct 16, 2026115.01115.14114.19114.41114.410.26%187,355
Oct 15, 2026114.14115.85114.04114.11114.111.77%435,537
Oct 14, 2026109.92112.49109.62112.13112.132.65%657,405
Oct 13, 2026111.31111.31109.06109.23109.23-1.33%346,677
Oct 12, 2026110.79110.94110.32110.70110.700.19%442,215
Oct 9, 2026109.16110.70108.66110.49110.491.20%273,495
Oct 8, 2026109.21109.28107.05109.18109.18-0.28%490,877
Oct 7, 2026108.90110.36108.76109.49109.491.22%238,668
Oct 6, 2026108.12108.61107.00108.17108.170.52%222,396
Oct 5, 2026107.78108.01106.87107.61107.61-0.42%294,281
Oct 2, 2026108.14108.33107.29108.06108.06-0.07%272,520
Oct 1, 2026109.00109.45107.93108.14108.14-0.89%365,895
Sep 30, 2026110.84111.28109.39109.47109.11-1.48%544,703
Sep 29, 2026111.03111.50109.82111.11110.74-0.33%520,120
Sep 28, 2026111.00111.88110.47111.48111.110.12%499,724
Sep 25, 2026111.42111.49110.27111.35110.980.22%318,213
Sep 24, 2026110.18112.19110.18111.11110.740.73%465,098
Sep 23, 2026111.71112.22110.01110.30109.94-1.41%558,169
Sep 22, 2026111.37112.53110.47111.88111.510.20%162,421
Sep 21, 2026110.61112.15110.22111.66111.290.44%283,516
Sep 18, 2026111.56111.66110.63111.17110.80-0.44%141,849
Sep 17, 2026111.38111.85111.00111.67111.301.06%72,055
Sep 16, 2026110.76111.36110.19110.50110.14-0.03%108,644
Sep 15, 2026110.96111.04110.01110.53110.17-0.55%97,954
Sep 14, 2026111.55112.09110.72111.14110.771.55%482,723
Sep 11, 2026110.00110.48109.17109.44109.08-0.15%128,970
Sep 10, 2026110.56110.64109.56109.60109.24-0.47%102,916
Sep 9, 2026110.43110.99110.10110.12109.76-0.28%192,789
Sep 8, 2026111.47111.47110.36110.43110.07-3.31%276,543
Sep 4, 2026114.65114.90113.93114.21113.83-1.35%92,507
Sep 3, 2026116.73116.73114.28115.77115.390.22%308,285
Sep 2, 2026114.98116.46114.98115.52115.140.88%192,684
Sep 1, 2026115.15115.80114.21114.51114.131.26%290,404
Aug 31, 2026113.40113.42112.30113.08112.71-0.48%367,625
Aug 28, 2026113.59113.91113.15113.62113.25-0.39%272,087
Aug 27, 2026114.52114.90113.99114.06113.68-1.57%588,695
Aug 26, 2026117.49117.49115.80115.88115.50-1.69%179,283
Aug 25, 2026116.73118.00116.42117.87117.481.19%146,797
Aug 24, 2026116.48116.64115.50116.48116.10-0.13%97,681
Aug 21, 2026114.87117.37114.71116.63116.251.35%143,233
Aug 20, 2026116.50116.73115.00115.08114.70-1.88%188,727
Aug 19, 2026115.00117.73115.00117.28116.893.60%747,640