VanEck Pharmaceutical ETF (PPH)
NASDAQ: PPH · Real-Time Price · USD
86.48
+1.68 (1.98%)
At close: May 12, 2025, 4:00 PM
86.45
-0.03 (-0.03%)
After-hours: May 12, 2025, 5:52 PM EDT
PPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 83.86 | 86.70 | 83.86 | 86.48 | 86.48 | 1.98% | 1,176,092 |
| May 9, 2025 | 86.12 | 86.49 | 84.77 | 84.80 | 84.80 | -1.08% | 1,164,707 |
| May 8, 2025 | 86.29 | 86.44 | 85.56 | 85.73 | 85.73 | -1.60% | 824,512 |
| May 7, 2025 | 86.52 | 87.52 | 86.52 | 87.12 | 87.12 | 1.29% | 167,427 |
| May 6, 2025 | 88.37 | 88.59 | 85.97 | 86.01 | 86.01 | -2.95% | 473,922 |
| May 5, 2025 | 88.97 | 89.04 | 88.43 | 88.62 | 88.62 | -0.49% | 375,889 |
| May 2, 2025 | 88.81 | 89.25 | 88.51 | 89.06 | 89.06 | 2.18% | 164,466 |
| May 1, 2025 | 88.41 | 88.43 | 87.00 | 87.16 | 87.16 | -2.57% | 200,307 |
| Apr 30, 2025 | 89.46 | 89.67 | 88.55 | 89.46 | 89.46 | 0.75% | 216,088 |
| Apr 29, 2025 | 87.47 | 89.16 | 87.35 | 88.79 | 88.79 | 1.53% | 452,331 |
| Apr 28, 2025 | 87.19 | 87.71 | 86.87 | 87.45 | 87.45 | 0.76% | 414,349 |
| Apr 25, 2025 | 86.23 | 86.88 | 85.20 | 86.79 | 86.79 | 0.81% | 137,267 |
| Apr 24, 2025 | 84.91 | 86.17 | 84.60 | 86.09 | 86.09 | 1.43% | 137,761 |
| Apr 23, 2025 | 85.04 | 85.67 | 84.44 | 84.88 | 84.88 | 0.13% | 1,045,723 |
| Apr 22, 2025 | 83.64 | 84.83 | 83.64 | 84.77 | 84.77 | 1.84% | 928,706 |
| Apr 21, 2025 | 84.06 | 84.31 | 82.58 | 83.24 | 83.24 | -0.88% | 116,043 |
| Apr 17, 2025 | 83.01 | 84.67 | 83.01 | 83.98 | 83.98 | 2.22% | 179,948 |
| Apr 16, 2025 | 83.44 | 83.57 | 81.76 | 82.16 | 82.16 | -1.12% | 902,422 |
| Apr 15, 2025 | 83.63 | 83.84 | 82.79 | 83.09 | 83.09 | -0.23% | 79,377 |
| Apr 14, 2025 | 82.72 | 83.63 | 82.41 | 83.28 | 83.28 | 1.55% | 561,694 |
| Apr 11, 2025 | 80.50 | 82.27 | 80.05 | 82.01 | 82.01 | 2.15% | 493,306 |
| Apr 10, 2025 | 82.29 | 82.29 | 78.17 | 80.28 | 80.28 | -3.32% | 850,182 |
| Apr 9, 2025 | 78.39 | 83.39 | 77.67 | 83.04 | 83.04 | 2.87% | 1,398,052 |
| Apr 8, 2025 | 83.97 | 83.97 | 79.71 | 80.72 | 80.72 | -1.96% | 511,176 |
| Apr 7, 2025 | 81.27 | 84.24 | 79.83 | 82.33 | 82.33 | -1.86% | 582,478 |
| Apr 4, 2025 | 87.14 | 87.33 | 83.80 | 83.89 | 83.89 | -5.62% | 227,682 |
| Apr 3, 2025 | 89.80 | 90.85 | 88.83 | 88.89 | 88.89 | -0.37% | 493,545 |
| Apr 2, 2025 | 88.49 | 89.29 | 88.21 | 89.22 | 89.22 | 0.55% | 232,746 |
| Apr 1, 2025 | 90.26 | 90.31 | 88.59 | 88.73 | 88.73 | -2.63% | 96,752 |
| Mar 31, 2025 | 89.67 | 91.42 | 89.67 | 91.13 | 90.59 | 0.53% | 114,408 |
| Mar 28, 2025 | 90.61 | 90.81 | 90.37 | 90.65 | 90.12 | 0.31% | 159,638 |
| Mar 27, 2025 | 90.14 | 90.62 | 90.13 | 90.37 | 89.84 | 0.06% | 67,703 |
| Mar 26, 2025 | 90.57 | 90.85 | 90.13 | 90.32 | 89.79 | -0.73% | 52,823 |
| Mar 25, 2025 | 92.93 | 93.10 | 90.62 | 90.98 | 90.45 | -1.75% | 854,333 |
| Mar 24, 2025 | 92.20 | 92.62 | 92.20 | 92.60 | 92.06 | -0.04% | 28,625 |
| Mar 21, 2025 | 92.61 | 93.11 | 92.53 | 92.64 | 92.10 | -0.78% | 103,516 |
| Mar 20, 2025 | 93.37 | 93.60 | 93.00 | 93.37 | 92.82 | 0.21% | 166,383 |
| Mar 19, 2025 | 93.43 | 93.43 | 92.70 | 93.17 | 92.62 | -0.33% | 101,507 |
| Mar 18, 2025 | 93.50 | 93.55 | 92.84 | 93.48 | 92.93 | 0.20% | 39,257 |
| Mar 17, 2025 | 92.29 | 93.47 | 92.27 | 93.29 | 92.74 | 1.57% | 51,838 |
| Mar 14, 2025 | 91.20 | 91.97 | 91.09 | 91.85 | 91.31 | 0.28% | 70,456 |
| Mar 13, 2025 | 91.65 | 92.10 | 91.26 | 91.59 | 91.05 | 0.10% | 823,549 |
| Mar 12, 2025 | 91.90 | 91.97 | 91.16 | 91.50 | 90.96 | -1.10% | 279,224 |
| Mar 11, 2025 | 93.32 | 93.32 | 92.22 | 92.52 | 91.98 | -1.25% | 80,118 |
| Mar 10, 2025 | 93.66 | 94.52 | 93.33 | 93.69 | 93.14 | -0.87% | 55,788 |
| Mar 7, 2025 | 94.43 | 95.03 | 94.41 | 94.51 | 93.96 | - | 143,950 |
| Mar 6, 2025 | 94.13 | 94.54 | 93.85 | 94.51 | 93.96 | -0.37% | 140,222 |
| Mar 5, 2025 | 93.99 | 95.00 | 93.99 | 94.86 | 94.30 | 0.93% | 481,078 |
| Mar 4, 2025 | 94.50 | 95.13 | 93.87 | 93.99 | 93.44 | -0.61% | 109,780 |
| Mar 3, 2025 | 94.09 | 94.81 | 93.99 | 94.57 | 94.01 | 0.98% | 114,370 |