Skip to main content
VanEck Pharmaceutical ETF (PPH)
NASDAQ: PPH · Real-Time Price · USD
105.94
-0.39 (-0.37%)
At close: Mar 6, 2026, 4:00 PM EST
105.93
-0.01 (-0.01%)
After-hours: Mar 6, 2026, 7:43 PM EST

PPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026105.26106.00104.36105.94105.94-0.37%166,279
Mar 5, 2026107.47107.63105.35106.33106.33-2.31%557,340
Mar 4, 2026108.71109.18107.92108.84108.840.24%130,620
Mar 3, 2026108.26109.08107.18108.58108.58-1.53%584,783
Mar 2, 2026111.12111.42109.98110.27110.27-1.28%296,515
Feb 27, 2026109.61111.70109.61111.70111.702.01%76,840
Feb 26, 2026110.29110.29108.90109.50109.50-0.64%80,737
Feb 25, 2026110.36111.27110.03110.20110.20-0.55%590,846
Feb 24, 2026110.51111.32110.24110.81110.81-0.08%874,575
Feb 23, 2026110.21111.15110.10110.90110.900.47%180,924
Feb 20, 2026110.88110.88109.71110.38110.38-0.51%198,959
Feb 19, 2026111.05111.11110.12110.95110.95-0.27%98,230
Feb 18, 2026111.70111.80110.75111.25111.25-0.36%196,515
Feb 17, 2026112.11112.58111.46111.65111.650.41%222,193
Feb 13, 2026110.79111.96110.57111.19111.190.81%396,477
Feb 12, 2026110.23111.35109.58110.30110.300.01%1,003,232
Feb 11, 2026109.84110.44109.35110.29110.290.58%298,444
Feb 10, 2026110.52110.60109.64109.65109.65-0.19%235,450
Feb 9, 2026110.89111.47109.58109.86109.86-0.53%949,588
Feb 6, 2026109.38110.60109.10110.45110.452.42%374,364
Feb 5, 2026107.56109.16107.53107.84107.84-0.73%840,447
Feb 4, 2026107.93109.15107.63108.63108.632.37%481,170
Feb 3, 2026107.17108.83105.95106.12106.12-1.86%837,638
Feb 2, 2026106.70109.37106.70108.13108.131.24%708,399
Jan 30, 2026105.85107.00105.56106.81106.811.10%261,944
Jan 29, 2026105.85106.34105.56105.65105.650.25%755,661
Jan 28, 2026106.07106.09104.73105.39105.39-1.75%569,364
Jan 27, 2026107.08108.26107.07107.27107.270.24%419,348
Jan 26, 2026106.68107.18106.13107.01107.010.65%395,275
Jan 23, 2026106.50106.62105.91106.32106.32-0.09%307,932
Jan 22, 2026106.08106.93106.00106.42106.420.59%571,693
Jan 21, 2026104.43106.03104.24105.80105.801.21%468,451
Jan 20, 2026104.16105.23103.48104.54104.54-0.74%191,968
Jan 16, 2026105.24105.69104.72105.32105.320.27%425,682
Jan 15, 2026106.19106.19103.89105.04105.04-1.58%318,086
Jan 14, 2026105.92106.74105.77106.73106.731.20%225,822
Jan 13, 2026106.06106.06104.91105.46105.46-0.15%244,518
Jan 12, 2026105.83106.05104.95105.62105.620.37%371,733
Jan 9, 2026106.10106.74105.20105.23105.23-0.26%229,765
Jan 8, 2026106.45107.27104.89105.50105.50-0.57%284,920
Jan 7, 2026105.58107.28105.58106.10106.101.06%537,304
Jan 6, 2026103.86105.56103.86104.99104.991.87%701,546
Jan 5, 2026103.46103.71101.64103.06103.06-0.64%823,067
Jan 2, 2026103.40103.72102.44103.72103.720.53%312,933
Dec 31, 2025103.81103.81103.13103.17103.17-0.58%687,944
Dec 30, 2025104.09104.09103.55103.77103.77-0.14%301,684
Dec 29, 2025103.81104.30103.81103.92103.92-0.49%1,011,083
Dec 26, 2025104.46104.46103.94104.44104.120.13%175,690
Dec 24, 2025104.03104.47104.03104.30103.990.65%127,609
Dec 23, 2025103.75104.40103.44103.63103.320.64%324,600
Dec 22, 2025102.15103.00101.92102.97102.660.78%269,040
Dec 19, 2025101.64102.84101.59102.17101.870.72%396,047
Dec 18, 2025101.23102.14100.96101.44101.140.44%540,839
Dec 17, 2025101.66101.79100.96101.00100.70-0.51%288,323
Dec 16, 2025102.91102.91100.65101.52101.22-1.09%928,053
Dec 15, 2025101.11102.82101.11102.64102.331.84%357,527
Dec 12, 2025100.48101.00100.10100.79100.490.63%306,197
Dec 11, 202599.78101.0099.36100.1699.860.93%468,675
Dec 10, 202598.0399.3797.8299.2498.941.71%407,809
Dec 9, 202599.1899.4097.5297.5797.28-1.12%210,055
Dec 8, 202599.7699.7698.5598.6898.39-0.93%360,387
Dec 5, 2025100.43100.6299.4899.6199.31-0.24%163,806
Dec 4, 2025100.62100.6299.6499.8599.55-0.69%664,055
Dec 3, 2025100.68101.40100.46100.54100.240.14%372,603
Dec 2, 2025101.35101.35100.33100.40100.10-0.69%366,264
Dec 1, 2025102.63102.90101.03101.10100.80-1.38%993,863
Nov 28, 2025102.83103.16102.04102.51102.21-0.63%255,119
Nov 26, 2025103.24103.56103.00103.16102.85-0.05%434,260
Nov 25, 2025101.39103.25101.32103.21102.902.83%463,557
Nov 24, 2025100.00100.8799.54100.37100.070.15%760,724
Nov 21, 202598.51100.8898.51100.2299.921.97%474,426
Nov 20, 202599.1299.6097.9698.2897.99-0.83%369,186
Nov 19, 202599.3699.6198.8099.1098.81-0.13%234,179
Nov 18, 202598.3399.6698.3399.2398.930.13%328,605
Nov 17, 202598.75100.0198.4699.1098.810.24%332,964
Nov 14, 202598.6699.6398.5498.8698.57-0.57%246,444
Nov 13, 202599.22100.4698.9699.4399.130.10%522,661
Nov 12, 202598.4699.4398.2799.3399.031.15%393,789
Nov 11, 202595.9098.2995.9098.2097.912.76%338,671
Nov 10, 202594.2495.6394.2495.5695.281.78%273,186
Nov 7, 202594.2294.2293.1193.8993.61-0.43%267,922
Nov 6, 202593.6494.8993.3794.3094.020.66%578,069
Nov 5, 202592.7094.3392.6093.6893.401.00%949,735
Nov 4, 202591.7893.4691.6792.7592.47-0.10%391,830
Nov 3, 202592.5593.0292.1692.8492.560.32%397,560
Oct 31, 202591.7492.7091.5592.5492.260.21%426,986
Oct 30, 202591.3892.6291.0492.3592.081.52%1,239,695
Oct 29, 202591.8292.0790.7490.9790.70-0.50%702,873
Oct 28, 202592.2692.2791.1791.4391.16-1.21%637,736
Oct 27, 202592.1492.6191.8292.5592.270.13%207,637
Oct 24, 202592.2492.8892.2492.4392.16-0.06%665,721
Oct 23, 202591.9292.5491.9292.4992.210.16%204,773
Oct 22, 202591.8392.7091.8392.3492.070.26%824,273
Oct 21, 202592.4192.5491.8592.1091.83-0.29%117,080
Oct 20, 202591.9292.5891.9292.3792.100.58%210,676
Oct 17, 202590.6091.9590.6091.8491.570.04%381,153
Oct 16, 202592.1092.7691.6791.8091.53-0.36%396,749
Oct 15, 202591.4792.3391.3992.1391.860.30%205,742
Oct 14, 202591.5892.0191.1891.8591.58-0.04%265,591
Oct 13, 202592.1992.4691.7891.8991.62-0.24%735,325