VanEck Pharmaceutical ETF (PPH)
NASDAQ: PPH
· Real-Time Price · USD
94.09
3.73 (4.13%)
At close: Oct 01, 2025, 3:54 PM
PPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 87.09 | 90.46 | 87.09 | 90.36 | n/a | 3.47% | 2,099,898 |
| Sep 29, 2025 | 86.83 | 87.35 | 86.52 | 87.33 | 87.33 | 0.44% | 194,100 |
| Sep 26, 2025 | 86.53 | 86.99 | 86.34 | 86.95 | 86.95 | 1.12% | 442,131 |
| Sep 25, 2025 | 87.74 | 87.82 | 85.91 | 85.99 | 85.99 | -2.32% | 272,504 |
| Sep 24, 2025 | 88.05 | 88.32 | 87.74 | 88.03 | 88.03 | -0.40% | 144,300 |
| Sep 23, 2025 | 88.26 | 88.81 | 88.25 | 88.38 | 88.38 | -0.15% | 103,522 |
| Sep 22, 2025 | 88.56 | 89.07 | 88.31 | 88.51 | 88.51 | -0.11% | 320,345 |
| Sep 19, 2025 | 89.03 | 89.09 | 88.56 | 88.61 | 88.61 | -0.29% | 339,015 |
| Sep 18, 2025 | 88.69 | 89.10 | 88.69 | 88.87 | 88.87 | 0.33% | 154,629 |
| Sep 17, 2025 | 88.35 | 89.44 | 88.35 | 88.58 | 88.58 | 0.18% | 488,000 |
| Sep 16, 2025 | 88.11 | 89.00 | 88.11 | 88.42 | 88.42 | 0.16% | 523,111 |
| Sep 15, 2025 | 89.03 | 89.12 | 88.11 | 88.28 | 88.28 | -0.89% | 192,148 |
| Sep 12, 2025 | 89.90 | 89.97 | 88.86 | 89.07 | 89.07 | -1.17% | 428,439 |
| Sep 11, 2025 | 89.23 | 90.26 | 89.23 | 90.12 | 90.12 | 1.10% | 203,100 |
| Sep 10, 2025 | 89.11 | 89.27 | 88.73 | 89.14 | 89.14 | -0.22% | 413,029 |
| Sep 9, 2025 | 88.72 | 89.43 | 88.64 | 89.34 | 89.34 | 0.38% | 203,911 |
| Sep 8, 2025 | 88.71 | 89.04 | 87.98 | 89.00 | 89.00 | -0.03% | 85,700 |
| Sep 5, 2025 | 89.18 | 89.27 | 88.63 | 89.03 | 89.03 | 0.00% | 365,216 |
| Sep 4, 2025 | 88.98 | 89.41 | 88.76 | 89.03 | 89.03 | -0.44% | 101,217 |
| Sep 3, 2025 | 89.17 | 89.63 | 89.14 | 89.42 | 89.42 | 0.29% | 237,200 |
Page 1 of 136