VanEck Pharmaceutical ETF (PPH)
NASDAQ: PPH · Real-Time Price · USD
99.61
-0.24 (-0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
PPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.43 | 100.62 | 99.48 | 99.61 | 99.61 | -0.24% | 163,806 |
| Dec 4, 2025 | 100.62 | 100.62 | 99.64 | 99.85 | 99.85 | -0.69% | 664,014 |
| Dec 3, 2025 | 100.68 | 101.40 | 100.46 | 100.54 | 100.54 | 0.14% | 372,603 |
| Dec 2, 2025 | 101.35 | 101.35 | 100.33 | 100.40 | 100.40 | -0.69% | 366,164 |
| Dec 1, 2025 | 102.63 | 102.90 | 101.03 | 101.10 | 101.10 | -1.38% | 993,863 |
| Nov 28, 2025 | 102.83 | 103.16 | 102.04 | 102.51 | 102.51 | -0.63% | 255,043 |
| Nov 26, 2025 | 103.24 | 103.56 | 103.00 | 103.16 | 103.16 | -0.05% | 434,119 |
| Nov 25, 2025 | 101.39 | 103.25 | 101.32 | 103.21 | 103.21 | 2.83% | 463,527 |
| Nov 24, 2025 | 100.00 | 100.87 | 99.54 | 100.37 | 100.37 | 0.15% | 760,711 |
| Nov 21, 2025 | 98.51 | 100.88 | 98.51 | 100.22 | 100.22 | 1.97% | 473,724 |
| Nov 20, 2025 | 99.12 | 99.60 | 97.96 | 98.28 | 98.28 | -0.83% | 369,186 |
| Nov 19, 2025 | 99.36 | 99.61 | 98.80 | 99.10 | 99.10 | -0.13% | 234,179 |
| Nov 18, 2025 | 98.33 | 99.66 | 98.33 | 99.23 | 99.23 | 0.13% | 328,605 |
| Nov 17, 2025 | 98.75 | 100.01 | 98.46 | 99.10 | 99.10 | 0.24% | 332,964 |
| Nov 14, 2025 | 98.66 | 99.63 | 98.54 | 98.86 | 98.86 | -0.57% | 246,444 |
| Nov 13, 2025 | 99.22 | 100.46 | 98.96 | 99.43 | 99.43 | 0.10% | 522,661 |
| Nov 12, 2025 | 98.46 | 99.43 | 98.27 | 99.33 | 99.33 | 1.15% | 393,789 |
| Nov 11, 2025 | 95.90 | 98.29 | 95.90 | 98.20 | 98.20 | 2.76% | 338,671 |
| Nov 10, 2025 | 94.24 | 95.63 | 94.24 | 95.56 | 95.56 | 1.78% | 273,186 |
| Nov 7, 2025 | 94.22 | 94.22 | 93.11 | 93.89 | 93.89 | -0.43% | 267,922 |
| Nov 6, 2025 | 93.64 | 94.89 | 93.37 | 94.30 | 94.30 | 0.66% | 578,069 |
| Nov 5, 2025 | 92.70 | 94.33 | 92.60 | 93.68 | 93.68 | 1.00% | 949,735 |
| Nov 4, 2025 | 91.78 | 93.46 | 91.67 | 92.75 | 92.75 | -0.10% | 391,830 |
| Nov 3, 2025 | 92.55 | 93.02 | 92.16 | 92.84 | 92.84 | 0.32% | 397,560 |
| Oct 31, 2025 | 91.74 | 92.70 | 91.55 | 92.54 | 92.54 | 0.21% | 426,986 |
| Oct 30, 2025 | 91.38 | 92.62 | 91.04 | 92.35 | 92.35 | 1.52% | 1,239,695 |
| Oct 29, 2025 | 91.82 | 92.07 | 90.74 | 90.97 | 90.97 | -0.50% | 702,873 |
| Oct 28, 2025 | 92.26 | 92.27 | 91.17 | 91.43 | 91.43 | -1.21% | 637,736 |
| Oct 27, 2025 | 92.14 | 92.61 | 91.82 | 92.55 | 92.55 | 0.13% | 207,637 |
| Oct 24, 2025 | 92.24 | 92.88 | 92.24 | 92.43 | 92.43 | -0.06% | 665,721 |
| Oct 23, 2025 | 91.92 | 92.54 | 91.92 | 92.49 | 92.49 | 0.16% | 204,773 |
| Oct 22, 2025 | 91.83 | 92.70 | 91.83 | 92.34 | 92.34 | 0.26% | 824,273 |
| Oct 21, 2025 | 92.41 | 92.54 | 91.85 | 92.10 | 92.10 | -0.29% | 117,080 |
| Oct 20, 2025 | 91.92 | 92.58 | 91.92 | 92.37 | 92.37 | 0.58% | 210,676 |
| Oct 17, 2025 | 90.60 | 91.95 | 90.60 | 91.84 | 91.84 | 0.04% | 381,153 |
| Oct 16, 2025 | 92.10 | 92.76 | 91.67 | 91.80 | 91.80 | -0.36% | 396,749 |
| Oct 15, 2025 | 91.47 | 92.33 | 91.39 | 92.13 | 92.13 | 0.30% | 205,742 |
| Oct 14, 2025 | 91.58 | 92.01 | 91.18 | 91.85 | 91.85 | -0.04% | 265,591 |
| Oct 13, 2025 | 92.19 | 92.46 | 91.78 | 91.89 | 91.89 | -0.24% | 735,325 |
| Oct 10, 2025 | 93.82 | 93.82 | 91.92 | 92.11 | 92.11 | -1.43% | 300,493 |
| Oct 9, 2025 | 93.87 | 94.09 | 93.33 | 93.45 | 93.45 | 0.05% | 297,036 |
| Oct 8, 2025 | 94.01 | 94.05 | 93.40 | 93.40 | 93.40 | - | 442,530 |
| Oct 7, 2025 | 93.54 | 93.68 | 92.76 | 93.40 | 93.40 | -0.34% | 434,246 |
| Oct 6, 2025 | 93.96 | 94.59 | 93.63 | 93.72 | 93.72 | -0.35% | 5,945,530 |
| Oct 3, 2025 | 93.53 | 94.86 | 93.20 | 94.05 | 94.05 | 0.78% | 982,604 |
| Oct 2, 2025 | 93.66 | 94.13 | 92.85 | 93.32 | 93.32 | -1.00% | 1,548,924 |
| Oct 1, 2025 | 90.84 | 94.66 | 90.84 | 94.26 | 94.26 | 4.32% | 2,681,874 |
| Sep 30, 2025 | 87.09 | 90.46 | 87.09 | 90.36 | 89.97 | 3.47% | 2,102,888 |
| Sep 29, 2025 | 86.83 | 87.35 | 86.52 | 87.33 | 86.95 | 0.44% | 194,072 |
| Sep 26, 2025 | 86.53 | 86.99 | 86.34 | 86.95 | 86.57 | 1.12% | 442,131 |
| Sep 25, 2025 | 87.74 | 87.82 | 85.91 | 85.99 | 85.62 | -2.32% | 272,504 |
| Sep 24, 2025 | 88.05 | 88.32 | 87.74 | 88.03 | 87.65 | -0.40% | 144,275 |
| Sep 23, 2025 | 88.26 | 88.81 | 88.25 | 88.38 | 88.00 | -0.15% | 103,522 |
| Sep 22, 2025 | 88.56 | 89.07 | 88.31 | 88.51 | 88.12 | -0.11% | 320,345 |
| Sep 19, 2025 | 89.03 | 89.09 | 88.56 | 88.61 | 88.22 | -0.29% | 339,015 |
| Sep 18, 2025 | 88.69 | 89.10 | 88.69 | 88.87 | 88.48 | 0.33% | 154,629 |
| Sep 17, 2025 | 88.35 | 89.44 | 88.35 | 88.58 | 88.19 | 0.18% | 487,978 |
| Sep 16, 2025 | 88.11 | 89.00 | 88.11 | 88.42 | 88.04 | 0.16% | 523,111 |
| Sep 15, 2025 | 89.03 | 89.12 | 88.11 | 88.28 | 87.90 | -0.89% | 192,148 |
| Sep 12, 2025 | 89.90 | 89.97 | 88.86 | 89.07 | 88.68 | -1.16% | 428,439 |
| Sep 11, 2025 | 89.23 | 90.26 | 89.23 | 90.12 | 89.73 | 1.10% | 203,061 |
| Sep 10, 2025 | 89.11 | 89.27 | 88.73 | 89.14 | 88.75 | -0.22% | 413,029 |
| Sep 9, 2025 | 88.72 | 89.43 | 88.64 | 89.34 | 88.95 | 0.38% | 203,911 |
| Sep 8, 2025 | 88.71 | 89.04 | 87.98 | 89.00 | 88.61 | -0.03% | 85,674 |
| Sep 5, 2025 | 89.18 | 89.27 | 88.63 | 89.03 | 88.64 | - | 365,216 |
| Sep 4, 2025 | 88.98 | 89.41 | 88.76 | 89.03 | 88.64 | -0.44% | 101,217 |
| Sep 3, 2025 | 89.17 | 89.63 | 89.14 | 89.42 | 89.03 | 0.29% | 237,173 |
| Sep 2, 2025 | 88.50 | 89.25 | 88.50 | 89.16 | 88.77 | 0.32% | 341,173 |
| Aug 29, 2025 | 88.46 | 88.88 | 88.34 | 88.88 | 88.49 | 0.54% | 80,591 |
| Aug 28, 2025 | 89.07 | 89.07 | 88.13 | 88.40 | 88.02 | -0.52% | 204,298 |
| Aug 27, 2025 | 88.99 | 89.32 | 88.59 | 88.86 | 88.47 | 0.17% | 105,362 |
| Aug 26, 2025 | 88.53 | 88.81 | 88.07 | 88.71 | 88.32 | 0.92% | 491,878 |
| Aug 25, 2025 | 89.28 | 89.48 | 87.90 | 87.90 | 87.52 | -1.69% | 505,588 |
| Aug 22, 2025 | 89.68 | 90.30 | 89.24 | 89.41 | 89.02 | 0.32% | 555,686 |
| Aug 21, 2025 | 88.61 | 89.76 | 88.61 | 89.12 | 88.73 | 0.40% | 177,647 |
| Aug 20, 2025 | 88.40 | 89.00 | 88.32 | 88.77 | 88.38 | 0.82% | 475,033 |
| Aug 19, 2025 | 87.62 | 88.38 | 87.62 | 88.05 | 87.66 | 0.82% | 650,876 |
| Aug 18, 2025 | 87.39 | 87.93 | 87.29 | 87.33 | 86.95 | -0.02% | 97,351 |
| Aug 15, 2025 | 86.59 | 87.53 | 86.54 | 87.35 | 86.97 | 1.39% | 162,238 |
| Aug 14, 2025 | 85.00 | 86.24 | 84.84 | 86.15 | 85.78 | 1.02% | 139,428 |
| Aug 13, 2025 | 84.05 | 85.36 | 84.05 | 85.28 | 84.91 | 2.06% | 584,939 |
| Aug 12, 2025 | 83.31 | 83.61 | 82.96 | 83.56 | 83.20 | 0.41% | 351,509 |
| Aug 11, 2025 | 82.90 | 83.67 | 82.90 | 83.22 | 82.86 | 0.46% | 462,439 |
| Aug 8, 2025 | 82.82 | 83.23 | 82.37 | 82.84 | 82.48 | 0.31% | 158,359 |
| Aug 7, 2025 | 82.91 | 83.06 | 81.74 | 82.58 | 82.22 | -1.50% | 338,567 |
| Aug 6, 2025 | 84.51 | 84.62 | 83.77 | 83.84 | 83.48 | -1.83% | 527,110 |
| Aug 5, 2025 | 85.55 | 85.72 | 85.07 | 85.40 | 85.03 | -0.29% | 391,466 |
| Aug 4, 2025 | 84.48 | 85.68 | 84.31 | 85.65 | 85.28 | 1.34% | 117,698 |
| Aug 1, 2025 | 83.57 | 84.70 | 83.38 | 84.52 | 84.15 | 1.92% | 656,718 |
| Jul 31, 2025 | 84.62 | 85.12 | 82.66 | 82.93 | 82.57 | -3.20% | 810,145 |
| Jul 30, 2025 | 86.36 | 86.67 | 85.43 | 85.67 | 85.30 | -0.82% | 181,499 |
| Jul 29, 2025 | 86.27 | 86.72 | 85.37 | 86.38 | 86.00 | -2.34% | 1,242,112 |
| Jul 28, 2025 | 89.53 | 89.59 | 88.09 | 88.45 | 88.07 | -1.36% | 455,718 |
| Jul 25, 2025 | 89.63 | 89.73 | 88.92 | 89.67 | 89.28 | 0.12% | 370,675 |
| Jul 24, 2025 | 89.43 | 89.92 | 89.35 | 89.56 | 89.17 | 0.21% | 240,173 |
| Jul 23, 2025 | 88.26 | 89.41 | 88.26 | 89.37 | 88.98 | 2.11% | 539,418 |
| Jul 22, 2025 | 86.07 | 87.62 | 86.07 | 87.52 | 87.14 | 1.95% | 236,784 |
| Jul 21, 2025 | 86.28 | 86.45 | 85.81 | 85.85 | 85.48 | -0.46% | 728,910 |
| Jul 18, 2025 | 86.83 | 86.93 | 86.18 | 86.25 | 85.87 | -0.38% | 231,288 |
| Jul 17, 2025 | 87.21 | 87.58 | 86.31 | 86.58 | 86.20 | -1.49% | 790,464 |