VanEck Pharmaceutical ETF - PPH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	106.19	105.04	105.04	106.19	103.87	175,898
January 14, 2026	105.92	106.73	106.73	106.74	105.77	225,744
January 13, 2026	106.06	105.46	105.46	106.06	104.91	244,518
January 12, 2026	105.83	105.62	105.62	106.05	104.95	371,733
January 09, 2026	106.1	105.23	105.23	106.74	105.2	229,800
January 08, 2026	106.45	105.5	105.5	107.27	104.89	284,920
January 07, 2026	105.58	106.1	106.1	107.28	105.58	537,304
January 06, 2026	103.86	104.99	104.99	105.56	103.86	701,546
January 05, 2026	103.46	103.06	103.06	103.71	101.64	823,067
January 02, 2026	103.4	103.72	103.72	103.72	102.44	312,933
December 31, 2025	103.81	103.17	103.17	103.81	103.13	687,944
December 30, 2025	104.09	103.77	103.77	104.09	103.55	301,700
December 29, 2025	103.81	103.92	103.92	104.3	103.81	1.01M
December 26, 2025	104.46	104.48	104.48	104.48	103.94	175,690
December 24, 2025	104.03	104.3	104.3	104.47	104.03	127,609
December 23, 2025	103.75	103.63	103.63	104.4	103.44	324,600
December 22, 2025	102.15	102.97	102.97	103	101.92	269,040
December 19, 2025	101.64	102.17	102.17	102.84	101.59	396,047
December 18, 2025	101.23	101.44	101.44	102.14	100.96	540,839
December 17, 2025	101.66	101	101	101.79	100.96	288,323
December 16, 2025	102.91	101.52	101.52	102.91	100.65	928,053
December 15, 2025	101.11	102.64	102.64	102.82	101.11	357,527
December 12, 2025	100.48	100.79	100.79	101	100.1	306,197
December 11, 2025	99.78	100.16	100.16	101	99.36	468,700
December 10, 2025	98.03	99.24	99.24	99.37	97.82	407,809
December 09, 2025	99.18	97.57	97.57	99.4	97.52	210,055
December 08, 2025	99.76	98.68	98.68	99.76	98.55	360,400
December 05, 2025	100.43	99.61	99.61	100.62	99.48	163,806
December 04, 2025	100.62	99.85	99.85	100.62	99.64	664,055
December 03, 2025	100.68	100.54	100.54	101.4	100.46	372,603
December 02, 2025	101.35	100.4	100.4	101.35	100.33	366,300
December 01, 2025	102.63	101.1	101.1	102.9	101.03	993,900
November 28, 2025	102.83	102.51	102.51	103.16	102.04	255,119
November 26, 2025	103.24	103.16	103.16	103.56	103	434,300
November 25, 2025	101.39	103.21	103.21	103.25	101.32	463,557
November 24, 2025	100	100.37	100.37	100.87	99.54	760,724
November 21, 2025	98.51	100.22	100.22	100.88	98.51	474,426
November 20, 2025	99.12	98.28	98.28	99.6	97.96	369,200
November 19, 2025	99.36	99.1	99.1	99.61	98.8	234,200
November 18, 2025	98.33	99.23	99.23	99.66	98.33	328,605
November 17, 2025	98.75	99.1	99.1	100.01	98.46	333,000
November 14, 2025	98.66	98.86	98.86	99.63	98.54	246,400
November 13, 2025	99.22	99.43	99.43	100.46	98.96	522,300
November 12, 2025	98.46	99.33	99.33	99.43	98.27	393,700
November 11, 2025	95.9	98.2	98.2	98.29	95.9	338,500
November 10, 2025	94.24	95.56	95.56	95.63	94.24	273,200
November 07, 2025	94.22	93.89	93.89	94.22	93.11	267,922
November 06, 2025	93.64	94.3	94.37	94.89	93.37	577,923
November 05, 2025	92.7	93.68	93.68	94.33	92.6	949,735
November 04, 2025	91.78	92.75	92.75	93.46	91.67	391,830
November 03, 2025	92.55	92.84	92.84	93.02	92.16	397,600
October 31, 2025	91.74	92.54	92.54	92.7	91.55	427,000
October 30, 2025	91.38	92.35	92.35	92.62	91.04	1.24M
October 29, 2025	91.82	90.97	90.97	92.07	90.74	702,873
October 28, 2025	92.26	91.43	91.43	92.27	91.17	637,736
October 27, 2025	92.14	92.55	92.55	92.61	91.82	207,637
October 24, 2025	92.24	92.43	92.43	92.88	92.24	665,643
October 23, 2025	91.92	92.49	92.49	92.54	91.92	204,800
October 22, 2025	91.83	92.34	92.34	92.7	91.83	824,300
October 21, 2025	92.41	92.1	92.1	92.54	91.85	117,100

VanEck Pharmaceutical ETF (PPH) NASDAQ