VanEck Pharmaceutical ETF (PPH)

NASDAQ: PPH · Real-Time Price · USD

99.73

+0.30 (0.30%)

At close: Apr 28, 2026, 4:00 PM EDT

99.72

-0.01 (-0.01%)

After-hours: Apr 28, 2026, 4:26 PM EDT

PPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.72%	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
Feb 2, 2026	106.70	109.37	106.70	108.13	107.25	1.24%	708,399
Jan 30, 2026	105.85	107.00	105.56	106.81	105.94	1.10%	261,944
Jan 29, 2026	105.85	106.34	105.56	105.65	104.79	0.25%	755,661
Jan 28, 2026	106.07	106.09	104.73	105.39	104.53	-1.75%	569,364
Jan 27, 2026	107.08	108.26	107.07	107.27	106.40	0.24%	419,348
Jan 26, 2026	106.68	107.18	106.13	107.01	106.14	0.65%	395,275
Jan 23, 2026	106.50	106.62	105.91	106.32	105.46	-0.09%	307,932
Jan 22, 2026	106.08	106.93	106.00	106.42	105.56	0.59%	571,693
Jan 21, 2026	104.43	106.03	104.24	105.80	104.94	1.21%	468,451
Jan 20, 2026	104.16	105.23	103.48	104.54	103.69	-0.74%	191,968
Jan 16, 2026	105.24	105.69	104.72	105.32	104.46	0.27%	425,682
Jan 15, 2026	106.19	106.19	103.89	105.04	104.19	-1.58%	318,086
Jan 14, 2026	105.92	106.74	105.77	106.73	105.86	1.20%	225,822
Jan 13, 2026	106.06	106.06	104.91	105.46	104.60	-0.15%	244,518
Jan 12, 2026	105.83	106.05	104.95	105.62	104.76	0.37%	371,733
Jan 9, 2026	106.10	106.74	105.20	105.23	104.37	-0.26%	229,765
Jan 8, 2026	106.45	107.27	104.89	105.50	104.64	-0.57%	284,920
Jan 7, 2026	105.58	107.28	105.58	106.10	105.24	1.06%	537,304
Jan 6, 2026	103.86	105.56	103.86	104.99	104.14	1.87%	701,546
Jan 5, 2026	103.46	103.71	101.64	103.06	102.22	-0.64%	823,067
Jan 2, 2026	103.40	103.72	102.44	103.72	102.88	0.53%	312,933
Dec 31, 2025	103.81	103.81	103.13	103.17	102.33	-0.58%	687,944
Dec 30, 2025	104.09	104.09	103.55	103.77	102.93	-0.14%	301,684
Dec 29, 2025	103.81	104.30	103.81	103.92	103.08	-0.49%	1,011,083
Dec 26, 2025	104.46	104.46	103.94	104.44	103.28	0.13%	175,690
Dec 24, 2025	104.03	104.47	104.03	104.30	103.15	0.65%	127,609
Dec 23, 2025	103.75	104.40	103.44	103.63	102.48	0.64%	324,600
Dec 22, 2025	102.15	103.00	101.92	102.97	101.83	0.78%	269,040
Dec 19, 2025	101.64	102.84	101.59	102.17	101.04	0.72%	396,047
Dec 18, 2025	101.23	102.14	100.96	101.44	100.32	0.44%	540,839
Dec 17, 2025	101.66	101.79	100.96	101.00	99.88	-0.51%	288,323
Dec 16, 2025	102.91	102.91	100.65	101.52	100.40	-1.09%	928,053
Dec 15, 2025	101.11	102.82	101.11	102.64	101.50	1.84%	357,527
Dec 12, 2025	100.48	101.00	100.10	100.79	99.67	0.63%	306,197
Dec 11, 2025	99.78	101.00	99.36	100.16	99.05	0.93%	468,675
Dec 10, 2025	98.03	99.37	97.82	99.24	98.14	1.71%	407,809
Dec 9, 2025	99.18	99.40	97.52	97.57	96.49	-1.12%	210,055
Dec 8, 2025	99.76	99.76	98.55	98.68	97.59	-0.93%	360,387
Dec 5, 2025	100.43	100.62	99.48	99.61	98.51	-0.24%	163,806
Dec 4, 2025	100.62	100.62	99.64	99.85	98.74	-0.69%	664,055
Dec 3, 2025	100.68	101.40	100.46	100.54	99.43	0.14%	372,603