VanEck Pharmaceutical ETF (PPH)

NASDAQ: PPH · Real-Time Price · USD

109.44

+2.63 (2.46%)

At close: Jun 26, 2026, 4:00 PM EDT

110.19

+0.75 (0.68%)

After-hours: Jun 26, 2026, 6:35 PM EDT

PPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	106.91	109.67	106.79	109.44	109.44	2.46%	202,823
Jun 25, 2026	105.94	107.72	105.94	106.81	106.81	1.02%	381,421
Jun 24, 2026	106.15	106.71	105.32	105.73	105.73	0.39%	143,595
Jun 23, 2026	104.35	105.49	104.35	105.32	105.32	1.79%	122,786
Jun 22, 2026	102.58	103.84	102.58	103.47	103.47	0.92%	221,078
Jun 18, 2026	104.28	104.30	101.78	102.53	102.53	-1.64%	825,451
Jun 17, 2026	104.72	105.18	103.81	104.24	104.24	-0.81%	354,072
Jun 16, 2026	105.72	105.73	104.17	105.09	105.09	-0.26%	80,689
Jun 15, 2026	106.75	106.75	105.00	105.36	105.36	-1.04%	452,603
Jun 12, 2026	107.78	107.78	106.42	106.47	106.47	-0.68%	69,108
Jun 11, 2026	106.22	107.95	105.93	107.20	107.20	1.81%	198,463
Jun 10, 2026	105.95	106.66	105.23	105.29	105.29	-0.57%	505,639
Jun 9, 2026	105.19	106.15	104.83	105.89	105.89	1.18%	307,932
Jun 8, 2026	105.71	106.69	104.56	104.66	104.66	-1.03%	652,581
Jun 5, 2026	105.93	106.99	105.72	105.75	105.75	0.70%	674,001
Jun 4, 2026	103.30	105.22	103.30	105.02	105.02	3.42%	192,089
Jun 3, 2026	101.03	101.96	101.03	101.55	101.55	0.33%	153,610
Jun 2, 2026	101.46	101.69	100.45	101.22	101.22	-1.04%	126,551
Jun 1, 2026	103.90	103.92	101.88	102.28	102.28	-2.35%	102,427
May 29, 2026	105.85	105.85	104.33	104.74	104.74	-0.92%	642,099
May 28, 2026	104.86	106.50	104.82	105.71	105.71	0.86%	55,802
May 27, 2026	104.28	105.70	104.28	104.81	104.81	0.65%	104,585
May 26, 2026	105.44	105.44	104.10	104.13	104.13	-0.82%	136,141
May 22, 2026	104.35	105.35	104.35	104.99	104.99	1.15%	46,745
May 21, 2026	102.32	103.93	101.96	103.80	103.80	1.17%	193,798
May 20, 2026	102.95	103.29	102.10	102.60	102.60	0.14%	125,358
May 19, 2026	101.22	102.77	101.15	102.46	102.46	1.33%	215,399
May 18, 2026	100.75	101.53	100.63	101.12	101.12	0.28%	95,600
May 15, 2026	101.65	102.07	100.54	100.84	100.84	-0.94%	123,026
May 14, 2026	102.34	102.34	101.37	101.80	101.80	-0.31%	68,706
May 13, 2026	101.22	102.27	100.82	102.12	102.12	0.94%	139,622
May 12, 2026	100.04	101.70	100.00	101.17	101.17	1.48%	475,290
May 11, 2026	100.07	101.54	99.59	99.69	99.69	-0.15%	172,796
May 8, 2026	101.11	101.11	99.74	99.84	99.84	-0.98%	57,417
May 7, 2026	101.68	101.80	100.39	100.83	100.83	-1.37%	106,836
May 6, 2026	102.80	103.10	102.06	102.23	102.23	-0.36%	98,008
May 5, 2026	102.19	102.85	101.95	102.60	102.60	0.47%	110,616
May 4, 2026	101.78	102.41	101.56	102.12	102.12	-0.19%	131,093
May 1, 2026	102.35	103.14	102.20	102.32	102.32	0.46%	163,003
Apr 30, 2026	100.36	102.31	100.36	101.85	101.85	3.01%	567,702
Apr 29, 2026	98.66	99.25	98.25	98.87	98.87	-0.86%	103,698
Apr 28, 2026	99.78	100.26	99.33	99.73	99.73	0.30%	290,578
Apr 27, 2026	100.10	100.83	99.41	99.43	99.43	-0.76%	91,598
Apr 24, 2026	100.62	100.62	99.63	100.19	100.19	-1.10%	236,103
Apr 23, 2026	101.39	101.63	100.67	101.30	101.30	0.12%	177,144
Apr 22, 2026	101.76	101.78	100.98	101.18	101.18	-0.21%	49,545
Apr 21, 2026	103.06	103.06	101.12	101.40	101.40	-2.10%	98,823
Apr 20, 2026	104.18	104.45	103.44	103.57	103.57	-0.92%	77,565
Apr 17, 2026	103.32	104.61	103.30	104.53	104.53	1.67%	171,614
Apr 16, 2026	103.18	103.65	102.55	102.81	102.81	-0.51%	161,203
Apr 15, 2026	104.29	104.29	102.48	103.34	103.34	-0.67%	48,486
Apr 14, 2026	103.76	104.56	103.47	104.04	104.04	0.30%	152,205
Apr 13, 2026	103.40	103.96	102.83	103.73	103.73	-0.10%	159,395
Apr 10, 2026	105.28	105.49	103.68	103.83	103.83	-1.01%	173,549
Apr 9, 2026	104.03	105.50	104.03	104.89	104.89	0.10%	55,418
Apr 8, 2026	103.90	104.87	103.26	104.79	104.79	2.21%	51,824
Apr 7, 2026	102.68	102.68	101.17	102.52	102.52	-0.76%	183,235
Apr 6, 2026	103.68	103.88	103.10	103.30	103.30	-0.83%	169,653
Apr 2, 2026	104.12	104.76	103.51	104.16	104.16	-0.45%	173,278
Apr 1, 2026	103.57	105.52	103.57	104.63	104.63	1.55%	338,970
Mar 31, 2026	102.42	104.99	102.42	103.88	103.04	1.94%	4,147,294
Mar 30, 2026	101.92	102.40	101.69	101.90	101.07	0.92%	149,400
Mar 27, 2026	102.04	102.57	100.85	100.97	100.15	-0.97%	81,833
Mar 26, 2026	102.42	102.96	101.93	101.96	101.13	-0.66%	70,503
Mar 25, 2026	102.26	103.17	102.14	102.64	101.81	1.37%	267,462
Mar 24, 2026	100.59	101.49	100.26	101.25	100.43	0.32%	109,778
Mar 23, 2026	101.15	102.00	100.84	100.93	100.11	0.20%	177,190
Mar 20, 2026	101.90	102.23	100.20	100.73	99.91	-1.24%	343,941
Mar 19, 2026	101.63	102.67	101.63	102.00	101.17	-0.20%	158,585
Mar 18, 2026	103.40	103.56	101.98	102.20	101.37	-1.94%	536,332
Mar 17, 2026	105.20	105.45	104.15	104.22	103.37	-0.96%	340,802
Mar 16, 2026	104.89	105.64	104.61	105.23	104.37	0.83%	365,166
Mar 13, 2026	105.19	106.19	104.26	104.36	103.51	-0.31%	1,105,457
Mar 12, 2026	105.32	105.63	104.44	104.68	103.83	-1.28%	359,580
Mar 11, 2026	106.40	106.40	105.53	106.04	105.18	-0.43%	106,179
Mar 10, 2026	106.82	107.42	106.42	106.50	105.63	-0.60%	203,809
Mar 9, 2026	105.25	107.25	104.81	107.14	106.27	1.13%	221,396
Mar 6, 2026	105.26	106.00	104.36	105.94	105.08	-0.37%	166,520
Mar 5, 2026	107.47	107.63	105.35	106.33	105.47	-2.31%	557,437
Mar 4, 2026	108.71	109.18	107.92	108.84	107.96	0.24%	130,620
Mar 3, 2026	108.26	109.08	107.18	108.58	107.70	-1.53%	584,804
Mar 2, 2026	111.12	111.42	109.98	110.27	109.37	-1.28%	296,558
Feb 27, 2026	109.61	111.70	109.61	111.70	110.79	2.01%	76,852
Feb 26, 2026	110.29	110.29	108.90	109.50	108.61	-0.64%	80,756
Feb 25, 2026	110.36	111.27	110.03	110.20	109.30	-0.55%	591,168
Feb 24, 2026	110.51	111.32	110.24	110.81	109.91	-0.08%	874,686
Feb 23, 2026	110.21	111.15	110.10	110.90	110.00	0.47%	180,984
Feb 20, 2026	110.88	110.88	109.71	110.38	109.48	-0.51%	199,227
Feb 19, 2026	111.05	111.11	110.12	110.95	110.05	-0.27%	98,552
Feb 18, 2026	111.70	111.80	110.75	111.25	110.35	-0.36%	196,517
Feb 17, 2026	112.11	112.58	111.46	111.65	110.74	0.41%	222,193
Feb 13, 2026	110.79	111.96	110.57	111.19	110.29	0.81%	396,477
Feb 12, 2026	110.23	111.35	109.58	110.30	109.40	0.01%	1,003,232
Feb 11, 2026	109.84	110.44	109.35	110.29	109.39	0.58%	298,444
Feb 10, 2026	110.52	110.60	109.64	109.65	108.76	-0.19%	235,450
Feb 9, 2026	110.89	111.47	109.58	109.86	108.97	-0.53%	949,588
Feb 6, 2026	109.38	110.60	109.10	110.45	109.55	2.42%	374,364
Feb 5, 2026	107.56	109.16	107.53	107.84	106.96	-0.73%	840,447
Feb 4, 2026	107.93	109.15	107.63	108.63	107.75	2.37%	481,170
Feb 3, 2026	107.17	108.83	105.95	106.12	105.26	-1.86%	837,638